1623049200000|2021-06-07 07:00:00|1896.5|1889|1900|1898.5|1900|1898.5|1895.5|1889|460
1623049210000|2021-06-07 07:00:10|1904.5|1899|1904.5|1899.5|1904.5|1899.5|1904.5|1898.5|647
1623049220000|2021-06-07 07:00:20|1906|1900|1906.5|1900.5|1908|1901|1906|1900|350
1623049230000|2021-06-07 07:00:30|1906|1901|1904.5|1896.5|1906|1901|1904.5|1896.5|936
1623049240000|2021-06-07 07:00:40|1904|1897|1897.5|1893|1904|1897|1897|1891|1046
1623049250000|2021-06-07 07:00:50|1897||1897||1897.5||1897||792
1623049260000|2021-06-07 07:01:00|1896.5|1890|1892.5|1887.5|1897|1890|1892.5|1887|110
1623049270000|2021-06-07 07:01:10|||||||||37
1623049280000|2021-06-07 07:01:20|1896|1888|1896.5|1891|1896.5|1891.5|1896|1888|530
1623049290000|2021-06-07 07:01:30|1896|1889.5|1892.5|1887.5|1896|1889.5|1892.5|1887.5|0
1623049300000|2021-06-07 07:01:40|1892||1890.5||1892||1890.5||107
1623049320000|2021-06-07 07:02:00|1893|1888|1896|1891|1896.5|1891|1893|1887.5|185
1623049350000|2021-06-07 07:02:30||1891.5||1891.5||1891.5||1891.5|1
1623049360000|2021-06-07 07:02:40|1896.5|1892|1896.5|1892.5|1896.5|1892.5|1896.5|1891.5|0
1623049370000|2021-06-07 07:02:50|1896|1891|1893|1888|1896|1891.5|1893|1885|791
1623049380000|2021-06-07 07:03:00|1892.5||1893||1893||1892||1658
1623049410000|2021-06-07 07:03:30|1892.5||1892.5||1892.5||1892.5||0
1623049440000|2021-06-07 07:04:00|1892||1892||1892||1892||7
1623049460000|2021-06-07 07:04:20|||||||||1
1623049480000|2021-06-07 07:04:40|||||||||196
1623049500000|2021-06-07 07:05:00|1891.5|1886.5|1889.5|1886.5|1891.5|1886.5|1889.5|1886.5|341
1623049510000|2021-06-07 07:05:10|1890||1890.5||1890.5||1890||0
1623049530000|2021-06-07 07:05:30|1891|1887|1891|1887.5|1891|1887.5|1891|1887|0
1623049550000|2021-06-07 07:05:50|1890.5|1887|1889.5|1886|1890.5|1887|1889.5|1886|785
1623049560000|2021-06-07 07:06:00|1889|1885.5|1888|1885.5|1889|1888.5|1888|1885.5|262
1623049570000|2021-06-07 07:06:10|1887.5|1883|1886.5|1882.5|1887.5|1883|1886.5|1882.5|106
1623049580000|2021-06-07 07:06:20||1883||1883||1883||1883|0
1623049590000|2021-06-07 07:06:30|||||||||315
1623049600000|2021-06-07 07:06:40|1886||1886||1886||1886||0
1623049610000|2021-06-07 07:06:50|||||||||9
1623049620000|2021-06-07 07:07:00|||||||||28
1623049640000|2021-06-07 07:07:20|||||||||2
1623049650000|2021-06-07 07:07:30|1887|1883.5|1891|1887.5|1892.5|1887.5|1887|1883.5|707
1623049660000|2021-06-07 07:07:40||1888||1888||1888||1888|0
1623049670000|2021-06-07 07:07:50|1892.5|1888.5|1892|1888.5|1892.5|1888.5|1892|1888.5|617
1623049700000|2021-06-07 07:08:20|||||||||51
1623049740000|2021-06-07 07:09:00|1891.5||1891.5||1891.5||1891.5||17
1623049750000|2021-06-07 07:09:10|1892||1892||1892||1892||703
1623049760000|2021-06-07 07:09:20|||||||||14
1623049770000|2021-06-07 07:09:30|1892.5|1889|1894|1890|1896|1891|1892.5|1889|87
1623049780000|2021-06-07 07:09:40|1893.5|1890.5|1893|1891|1893.5|1891|1893|1890.5|0
1623049790000|2021-06-07 07:09:50|1893.5|1891.5|1893|1891|1893.5|1891.5|1893|1891|501
1623049800000|2021-06-07 07:10:00|1893.5|1891.5|1891|1888.5|1893.5|1891.5|1891|1888.5|735
1623049810000|2021-06-07 07:10:10|1891.5|1889|1894.5|1890|1895|1890|1891.5|1889|153
1623049820000|2021-06-07 07:10:20|1894|1891|1894.5|1891|1894.5|1891|1894|1891|0
1623049830000|2021-06-07 07:10:30|1894|1889.5|1892.5|1888.5|1894|1889.5|1892.5|1888.5|345
1623049860000|2021-06-07 07:11:00||1889||1889||1889||1889|0
1623049870000|2021-06-07 07:11:10|1893|1889.5|1894|1890|1894|1890|1893|1889.5|89
1623049880000|2021-06-07 07:11:20|1894.5|1891|1895|1891|1896|1891.5|1894.5|1890|277
1623049890000|2021-06-07 07:11:30|1894.5|1890.5|1895|1891.5|1895|1891.5|1894.5|1890|0
1623049900000|2021-06-07 07:11:40|1895.5|1892.5|1897.5|1893.5|1898.5|1894|1895.5|1892.5|844
1623049910000|2021-06-07 07:11:50|1897||1897.5||1897.5||1897||0
1623049920000|2021-06-07 07:12:00|1897|1893|1896|1893|1897|1893|1895|1893|493
1623049930000|2021-06-07 07:12:10|1895.5||1895.5||1895.5||1895.5||0
1623049940000|2021-06-07 07:12:20|1896.5|1894|1898|1894.5|1898|1894.5|1896.5|1893|493
1623049950000|2021-06-07 07:12:30|1898.5||1898.5||1898.5||1898.5||78
1623049960000|2021-06-07 07:12:40|1899|1895|1902.5|1898.5|1902.5|1898.5|1899|1895|625
1623049980000|2021-06-07 07:13:00|1902|1898|1900.5|1898|1902|1898|1900.5|1898|336
1623049990000|2021-06-07 07:13:10|1900|1897|1900|1897|1900|1897|1900|1897|113
1623050030000|2021-06-07 07:13:50|1899.5||1899||1900||1899||8
1623050040000|2021-06-07 07:14:00|1898.5||1898.5||1898.5||1898.5||5
1623050050000|2021-06-07 07:14:10|1898|1896.5|1897|1894.5|1898|1896.5|1897|1894.5|414
1623050060000|2021-06-07 07:14:20|1896.5|1894|1897|1894|1897.5|1894.5|1896.5|1894|295
1623050070000|2021-06-07 07:14:30|1897.5|1894.5|1897.5|1894|1897.5|1894.5|1897.5|1894|152
1623050080000|2021-06-07 07:14:40|1897|1893|1894|1890|1897|1893|1894|1889.5|384
1623050090000|2021-06-07 07:14:50|1893.5|1890.5|1891.5|1890|1893.5|1890.5|1891.5|1890|281
1623050100000|2021-06-07 07:15:00|1891|1888|1891.5|1890|1891.5|1890|1889.5|1887|388
1623050110000|2021-06-07 07:15:10|1891|1888|1891|1887.5|1891.5|1888.5|1889.5|1887|144
1623050120000|2021-06-07 07:15:20|1891.5|1888|1891.5|1889|1891.5|1889|1891.5|1888|157
1623050130000|2021-06-07 07:15:30|1892|1889.5|1891|1888|1892.5|1889.5|1891|1887.5|164
1623050140000|2021-06-07 07:15:40|1890.5||1890.5||1890.5||1890.5||0
1623050150000|2021-06-07 07:15:50|1890||1890||1890||1890||0
1623050160000|2021-06-07 07:16:00|1891|1888.5|1891|1888|1891|1888.5|1890.5|1888|54
1623050170000|2021-06-07 07:16:10|1890.5|1887.5|1890.5|1887.5|1890.5|1887.5|1890.5|1887.5|441
1623050220000|2021-06-07 07:17:00||1888||1888||1888||1888|26
1623050230000|2021-06-07 07:17:10|1891|1888.5|1891|1887.5|1891|1889.5|1890.5|1887.5|92
1623050240000|2021-06-07 07:17:20||1888||1888||1888||1888|2
1623050250000|2021-06-07 07:17:30|1891.5|1888.5|1892|1888.5|1892|1889.5|1891.5|1887.5|273
1623050260000|2021-06-07 07:17:40|1891.5|1889|1891.5|1888.5|1892|1889|1891.5|1888|0
1623050280000|2021-06-07 07:18:00|1892|1889|1892.5|1889.5|1892.5|1889.5|1892|1888|0
1623050290000|2021-06-07 07:18:10|1893|1890|1894.5|1892|1894.5|1892|1893|1890|94
1623050310000|2021-06-07 07:18:30|1895|1893|1895|1893|1895|1893|1895|1893|0
1623050350000|2021-06-07 07:19:10|1896|1893.5|1896.5|1894|1896.5|1894|1896|1893.5|52
1623050370000|2021-06-07 07:19:30|1897|1894.5|1897.5|1894.5|1897.5|1894.5|1897|1894.5|85
1623050390000|2021-06-07 07:19:50|1897|1894|1896|1893|1897|1894|1896|1893|82
1623050400000|2021-06-07 07:20:00|1895.5|1892.5|1893|1889.5|1895.5|1892.5|1893|1889|454
1623050410000|2021-06-07 07:20:10|1892.5||1892.5||1892.5||1892.5||0
1623050440000|2021-06-07 07:20:40||1890||1890||1890||1890|0
1623050620000|2021-06-07 07:23:40|||||||||149
1623050640000|2021-06-07 07:24:00|1893|1890.5|1892.5|1891|1893|1891|1892.5|1890.5|217
1623050700000|2021-06-07 07:25:00|1893|1891.5|1896|1894.5|1896|1894.5|1893|1891.5|1593
1623050710000|2021-06-07 07:25:10|1895.5|1894|1896|1894.5|1896|1894.5|1895.5|1894|161
1623050720000|2021-06-07 07:25:20|1895.5|1894|1893.5|1892|1895.5|1894|1893.5|1891|2869
1623050730000|2021-06-07 07:25:30|1893|1891.5|1893|1891.5|1893|1891.5|1893|1891.5|51
1623050740000|2021-06-07 07:25:40|1892.5|1891|1891.5|1889.5|1892.5|1891|1891.5|1889|205
1623050750000|2021-06-07 07:25:50|||||||||29
1623050780000|2021-06-07 07:26:20|1891|1890|1893.5|1891.5|1893.5|1891.5|1890.5|1890|1060
1623050790000|2021-06-07 07:26:30|1893|1891|1893|1891|1893|1891|1893|1891|6
1623050820000|2021-06-07 07:27:00||1891.5||1891||1891.5||1891|0
1623050840000|2021-06-07 07:27:20|1892.5||1892.5||1892.5||1892.5||0
1623050870000|2021-06-07 07:27:50|1893|1891.5|1893.5|1891.5|1893.5|1891.5|1893|1891.5|63
1623050880000|2021-06-07 07:28:00|1894|1892|1895|1892.5|1895.5|1892.5|1894|1892|92
1623050910000|2021-06-07 07:28:30|||||||||1
1623050940000|2021-06-07 07:29:00|||||||||2
1623050960000|2021-06-07 07:29:20|||||||||59
1623050970000|2021-06-07 07:29:30||1893||1893||1893.5||1893|0
1623050980000|2021-06-07 07:29:40|1896|1893.5|1896.5|1894|1897|1894|1896|1893.5|21
1623050990000|2021-06-07 07:29:50||1893.5||1893.5||1893.5||1893.5|183
1623051000000|2021-06-07 07:30:00|1896||1896||1896||1896||7
1623051010000|2021-06-07 07:30:10||1894||1894||1894||1894|425
1623051020000|2021-06-07 07:30:20|1895.5|1893.5|1895.5|1893.5|1895.5|1893.5|1895.5|1893.5|4
1623051060000|2021-06-07 07:31:00|1895|1893|1894.5|1892|1895|1893|1894.5|1892|819
1623051070000|2021-06-07 07:31:10|1893.5|1891.5|1893.5|1891.5|1893.5|1891.5|1893.5|1891.5|0
1623051120000|2021-06-07 07:32:00|1894.5|1892|1894.5|1892|1894.5|1892|1894.5|1892|192
1623051260000|2021-06-07 07:34:20|1894||1894||1894||1894||0
1623051290000|2021-06-07 07:34:50|1894.5|1892.5|1898|1895|1898|1895|1894.5|1892.5|490
1623051300000|2021-06-07 07:35:00|1897.5|1894.5|1895.5|1894|1897.5|1894.5|1895.5|1894|192
1623051310000|2021-06-07 07:35:10|||||||||390
1623051370000|2021-06-07 07:36:10|||||||||1
1623051480000|2021-06-07 07:38:00|1895||1895||1895||1895||135
1623051530000|2021-06-07 07:38:50|||||||||533
1623051540000|2021-06-07 07:39:00|1895.5|1894.5|1895.5|1894|1895.5|1894.5|1895.5|1894|575
1623051550000|2021-06-07 07:39:10|1894.5|1893.5|1892.5|1891.5|1895.5|1893.5|1891.5|1890.5|3012
1623051560000|2021-06-07 07:39:20|1892|1891|1892|1890.5|1892|1891|1892|1890.5|682
1623051570000|2021-06-07 07:39:30|||||||||60
1623051740000|2021-06-07 07:42:20|1891.5|1889.5|1890|1887.5|1891.5|1889.5|1890|1887.5|161
1623051750000|2021-06-07 07:42:30|1889.5|1887|1888|1887|1889.5|1887|1888|1887|55
1623051810000|2021-06-07 07:43:30|||||||||21
1623051830000|2021-06-07 07:43:50|1887.5|1886|1887|1886|1887.5|1886|1887|1886|134
1623051880000|2021-06-07 07:44:40|1886.5|1885.5|1885.5|1884|1886.5|1885.5|1885|1884|253
1623051890000|2021-06-07 07:44:50|1885|1883.5|1885|1883.5|1885|1883.5|1885|1883.5|0
1623051900000|2021-06-07 07:45:00|1884.5|1883|1884|1883|1884.5|1883|1884|1883|0
1623051910000|2021-06-07 07:45:10||1882.5||1882.5||1882.5||1882.5|0
1623051920000|2021-06-07 07:45:20|1883.5|1882|1884|1882|1884|1882|1883|1881.5|0
1623051980000|2021-06-07 07:46:20|1883.5||1883||1883.5||1883||3
1623052020000|2021-06-07 07:47:00|1882.5|1881.5|1882|1880.5|1882.5|1881.5|1882|1880.5|470
1623052030000|2021-06-07 07:47:10|1881.5|1880|1881|1880|1881.5|1880|1881|1880|0
1623052070000|2021-06-07 07:47:50|1880.5|1879.5|1881|1880|1881.5|1880.5|1880.5|1879.5|1638
1623052100000|2021-06-07 07:48:20|1880.5||1880.5||1880.5||1880.5||27
1623052120000|2021-06-07 07:48:40|1880|1879.5|1879.5|1878.5|1880|1879.5|1879.5|1878.5|245
1623052130000|2021-06-07 07:48:50|1879|1878|1878|1876.5|1879|1878|1878|1876.5|512
1623052150000|2021-06-07 07:49:10|1877.5|1876|1878|1876.5|1878|1876.5|1877.5|1876|0
1623052170000|2021-06-07 07:49:30|1878.5|1877|1878.5|1877|1879.5|1878.5|1878.5|1877|1165
1623052180000|2021-06-07 07:49:40||1877.5||1877||1877.5||1877|0
1623052200000|2021-06-07 07:50:00|1878||1878||1878||1878||44
1623052250000|2021-06-07 07:50:50|1877.5|1875.5|1877.5|1875.5|1878|1875.5|1877.5|1875.5|611
1623052290000|2021-06-07 07:51:30|||||||||59
1623052330000|2021-06-07 07:52:10|1878|1876|1878.5|1878|1878.5|1878|1878|1876|533
1623052340000|2021-06-07 07:52:20|1879|1877.5|1879|1877.5|1879|1878.5|1878.5|1877.5|654
1623052350000|2021-06-07 07:52:30|||||||||2039
1623052400000|2021-06-07 07:53:20|||||||||18
1623052460000|2021-06-07 07:54:20|||||||||319
1623052510000|2021-06-07 07:55:10|1879.5|1878|1879.5|1877.5|1879.5|1878|1879.5|1877.5|205
1623052530000|2021-06-07 07:55:30|||||||||2
1623052540000|2021-06-07 07:55:40|1879||1879||1879||1879||0
1623052560000|2021-06-07 07:56:00|1879.5|1877|1880|1878.5|1880|1878.5|1879.5|1877|1250
1623052580000|2021-06-07 07:56:20|1881|1879|1881|1879.5|1881|1879.5|1881|1879|191
1623052620000|2021-06-07 07:57:00|1880.5||1881||1881||1880.5||1012
1623052640000|2021-06-07 07:57:20|||||||||27
1623052680000|2021-06-07 07:58:00|1880.5||1880.5||1880.5||1880.5||221
1623052710000|2021-06-07 07:58:30|1880|1878.5|1880.5|1879.5|1880.5|1879.5|1879.5|1878.5|1053
1623052740000|2021-06-07 07:59:00|||||||||124
1623052780000|2021-06-07 07:59:40|1881|1880|1881|1879.5|1881.5|1880|1881|1879.5|260
1623052790000|2021-06-07 07:59:50||1879||1879||1879||1879|334
1623052800000|2021-06-07 08:00:00|||||||||362
1623052920000|2021-06-07 08:02:00|||||||||392
1623052940000|2021-06-07 08:02:20|1880.5|1878|1879|1878|1880.5|1878|1879|1878|350
1623052960000|2021-06-07 08:02:40|||||||||500
1623052970000|2021-06-07 08:02:50|1878.5|1877.5|1878|1876.5|1878.5|1877.5|1878|1876.5|204
1623053000000|2021-06-07 08:03:20|1877.5||1877.5||1877.5||1877.5||1
1623053030000|2021-06-07 08:03:50|||||||||27
1623053100000|2021-06-07 08:05:00|||||||||116
1623053120000|2021-06-07 08:05:20|1877|1876|1877|1876|1877|1876|1877|1876|240
1623053140000|2021-06-07 08:05:40|1876.5|1875.5|1876.5|1875.5|1876.5|1875.5|1876.5|1875.5|120
1623053240000|2021-06-07 08:07:20|1877|1876|1877|1876|1877|1876|1877|1876|170
1623053270000|2021-06-07 08:07:50|1877.5|1876.5|1878.5|1877|1878.5|1878|1877.5|1876.5|1027
1623053330000|2021-06-07 08:08:50|1878||1878||1878||1878||6
1623053340000|2021-06-07 08:09:00|||||||||180
1623053350000|2021-06-07 08:09:10|||||||||213
1623053370000|2021-06-07 08:09:30|1878.5|1877.5|1879|1878|1879|1878.5|1878.5|1877|1131
1623053400000|2021-06-07 08:10:00|||||||||32
1623053420000|2021-06-07 08:10:20|1878.5|1877|1878.5|1877|1878.5|1878|1877.5|1877|825
1623053450000|2021-06-07 08:10:50|||||||||2
1623053520000|2021-06-07 08:12:00||1877.5||1877.5||1877.5||1877.5|0
1623053530000|2021-06-07 08:12:10|||||||||36
1623053570000|2021-06-07 08:12:50|||||||||23
1623053590000|2021-06-07 08:13:10|||||||||7
1623053620000|2021-06-07 08:13:40|||||||||1551
1623053650000|2021-06-07 08:14:10|1878||1878||1878||1878||153
1623053660000|2021-06-07 08:14:20||1877||1877||1877||1877|28
1623053680000|2021-06-07 08:14:40|1877.5|1876.5|1877|1876|1877.5|1876.5|1876.5|1876|509
1623053690000|2021-06-07 08:14:50|1876.5||1876.5||1877||1876.5||66
1623053700000|2021-06-07 08:15:00|1877||1877||1877||1877||34
1623053750000|2021-06-07 08:15:50|1876.5|1875.5|1876.5|1875.5|1876.5|1876|1876|1875.5|259
1623053790000|2021-06-07 08:16:30|1876|1875|1876|1874.5|1876|1875|1875|1874|451
1623053800000|2021-06-07 08:16:40||1875||1875||1875||1875|100
1623053810000|2021-06-07 08:16:50|||||||||110
1623053820000|2021-06-07 08:17:00||1874.5||1874.5||1874.5||1874.5|0
1623053880000|2021-06-07 08:18:00||1875||1875||1875||1875|0
1623053900000|2021-06-07 08:18:20|||||||||500
1623053940000|2021-06-07 08:19:00|1876.5|1875.5|1877|1876|1877.5|1877|1876.5|1875.5|1822
1623053950000|2021-06-07 08:19:10||1875.5||1875.5||1876||1875.5|217
1623053970000|2021-06-07 08:19:30||1876||1876||1876||1876|0
1623054010000|2021-06-07 08:20:10|||||||||475
1623054020000|2021-06-07 08:20:20|||||||||1505
1623054060000|2021-06-07 08:21:00|||||||||75
1623054100000|2021-06-07 08:21:40|||||||||42
1623054130000|2021-06-07 08:22:10|1876.5|1875.5|1876.5|1875.5|1876.5|1875.5|1876.5|1875|1013
1623054140000|2021-06-07 08:22:20||1875||1875.5||1875.5||1875|0
1623054150000|2021-06-07 08:22:30|||||||||7
1623054200000|2021-06-07 08:23:20|||||||||3
1623054240000|2021-06-07 08:24:00|||||||||296
1623054250000|2021-06-07 08:24:10|1877||1877||1877||1877||1519
1623054260000|2021-06-07 08:24:20|1877.5|1876|1877.5|1877|1877.5|1877|1877.5|1876|551
1623054280000|2021-06-07 08:24:40|||||||||14
1623054290000|2021-06-07 08:24:50|1878||1878||1878.5||1878||189
1623054370000|2021-06-07 08:26:10||1877.5||1877.5||1877.5||1877.5|5
1623054560000|2021-06-07 08:29:20|1877.5|1877|1878|1877|1878|1877|1877.5|1877|402
1623054570000|2021-06-07 08:29:30|||||||||500
1623054600000|2021-06-07 08:30:00|||||||||92
1623054630000|2021-06-07 08:30:30|1877.5|1876.5|1877.5|1876.5|1877.5|1877|1877.5|1876.5|252
1623054670000|2021-06-07 08:31:10|1877|1876|1877|1875.5|1877|1876|1877|1875.5|2080
1623054770000|2021-06-07 08:32:50|||||||||800
1623054800000|2021-06-07 08:33:20|1876.5|1875|1875|1874|1876.5|1875.5|1875|1874|523
1623054840000|2021-06-07 08:34:00|1874.5||1874.5||1875||1874.5||96
1623054850000|2021-06-07 08:34:10|1875||1875||1875||1875||0
1623055020000|2021-06-07 08:37:00|||||||||143
1623055040000|2021-06-07 08:37:20|1875.5|1874.5|1875|1874|1876|1874.5|1875|1874|1751
1623055080000|2021-06-07 08:38:00|1874.5|1873.5|1874.5|1873|1874.5|1873.5|1873.5|1872.5|1117
1623055090000|2021-06-07 08:38:10|1875|1873.5|1875|1874|1875|1874|1875|1873.5|161
1623055110000|2021-06-07 08:38:30|1875.5|1874.5|1876|1875.5|1876|1875.5|1875.5|1874.5|1264
1623055120000|2021-06-07 08:38:40|1876.5|1876|1877|1876|1877|1876|1876.5|1876|186
1623055150000|2021-06-07 08:39:10|1877.5||1877.5||1877.5||1877.5||0
1623055180000|2021-06-07 08:39:40|||||||||25
1623055190000|2021-06-07 08:39:50|1878||1878||1878||1878||141
1623055240000|2021-06-07 08:40:40|1877.5||1877.5||1877.5||1877.5||0
1623055260000|2021-06-07 08:41:00|||||||||3850
1623055290000|2021-06-07 08:41:30|1878|1876.5|1878|1877.5|1878|1877.5|1878|1876.5|216
1623055310000|2021-06-07 08:41:50|1878.5|1878|1879|1878.5|1879|1878.5|1878.5|1878|1690
1623055320000|2021-06-07 08:42:00|1879.5||1880||1880||1879.5||76
1623055370000|2021-06-07 08:42:50|1879.5||1879.5||1879.5||1879.5||0
1623055400000|2021-06-07 08:43:20|1880||1880||1880||1880||0
1623055410000|2021-06-07 08:43:30||1879||1878.5||1879||1878.5|163
1623055420000|2021-06-07 08:43:40|1879.5|1879|1878|1877|1879.5|1879|1877.5|1877|1499
1623055440000|2021-06-07 08:44:00|||||||||3
1623055470000|2021-06-07 08:44:30|1878.5|1877.5|1879.5|1877.5|1879.5|1877.5|1878.5|1877.5|1276
1623055480000|2021-06-07 08:44:40|1878.5|1878|1880|1879.5|1880|1879.5|1878.5|1878|430
1623055490000|2021-06-07 08:44:50||1879||1879||1879||1879|0
1623055500000|2021-06-07 08:45:00|||||||||35
1623055510000|2021-06-07 08:45:10|1880.5|1879.5|1880.5|1879.5|1880.5|1880|1880.5|1879.5|279
1623055530000|2021-06-07 08:45:30||1879||1879.5||1879.5||1879|0
1623055540000|2021-06-07 08:45:40||1880||1880||1880||1880|0
1623055620000|2021-06-07 08:47:00|||||||||5
1623055700000|2021-06-07 08:48:20|||||||||105
1623055730000|2021-06-07 08:48:50|||||||||13
1623055740000|2021-06-07 08:49:00|1881.5|1880.5|1880.5|1879.5|1881.5|1880.5|1880.5|1879.5|362
1623055790000|2021-06-07 08:49:50|||||||||25
1623055810000|2021-06-07 08:50:10|1881|1880|1881.5|1880.5|1881.5|1880.5|1881|1880|61
1623055820000|2021-06-07 08:50:20|1882|1881|1882|1881.5|1882|1881.5|1882|1881|332
1623055830000|2021-06-07 08:50:30|1882.5|1882|1883.5|1882.5|1883.5|1882.5|1882.5|1882|762
1623055840000|2021-06-07 08:50:40|1884|1883|1886|1884.5|1886|1884.5|1884|1883|404
1623055850000|2021-06-07 08:50:50|1886.5|1885|1886.5|1885|1886.5|1885|1886.5|1885|33
1623055860000|2021-06-07 08:51:00|||||||||164
1623055920000|2021-06-07 08:52:00|||||||||20
1623055970000|2021-06-07 08:52:50|1887.5|1885.5|1887|1885.5|1887.5|1885.5|1887|1885.5|256
1623055980000|2021-06-07 08:53:00||1886||1886||1886||1886|0
1623055990000|2021-06-07 08:53:10|1887.5|1886.5|1887.5|1886.5|1887.5|1886.5|1887.5|1886.5|0
1623056000000|2021-06-07 08:53:20|1888|1887|1888|1887|1888|1887|1888|1887|0
1623056010000|2021-06-07 08:53:30|||||||||164
1623056030000|2021-06-07 08:53:50|1887.5|1887.5|1887.5|1886.5|1887.5|1887.5|1887|1886|270
1623056040000|2021-06-07 08:54:00||1887||1887||1887||1887|0
1623056060000|2021-06-07 08:54:20|1887|1886.5|1887.5|1886.5|1887.5|1886.5|1887|1886.5|530
1623056070000|2021-06-07 08:54:30||1887||1887||1887||1887|12
1623056090000|2021-06-07 08:54:50|1888|1887.5|1888.5|1887.5|1888.5|1887.5|1888|1887.5|130
1623056100000|2021-06-07 08:55:00|1888|1887|1888.5|1887.5|1888.5|1887.5|1888|1887|106
1623056160000|2021-06-07 08:56:00|1888|1887|1886.5|1886|1888|1887|1886.5|1886|432
1623056210000|2021-06-07 08:56:50|1886|1885.5|1886.5|1885.5|1886.5|1885.5|1886|1885.5|450
1623056220000|2021-06-07 08:57:00|1886|1885|1885.5|1884.5|1886|1885|1885|1884.5|385
1623056230000|2021-06-07 08:57:10|1885||1885||1885||1885||29
1623056240000|2021-06-07 08:57:20|1884.5|1884|1884.5|1884|1884.5|1884|1884.5|1884|172
1623056260000|2021-06-07 08:57:40|1884|1883.5|1884|1883|1884|1883.5|1884|1882.5|308
1623056320000|2021-06-07 08:58:40|||||||||1
1623056340000|2021-06-07 08:59:00|1883.5|1882.5|1883.5|1882.5|1884|1882.5|1883.5|1882.5|22
1623056380000|2021-06-07 08:59:40|1884|1883|1884|1883|1884|1883|1884|1883|220
1623056390000|2021-06-07 08:59:50|1884.5|1883.5|1884.5|1883.5|1884.5|1883.5|1884.5|1883.5|305
1623056400000|2021-06-07 09:00:00|1885|1884|1885.5|1885|1885.5|1885|1885|1884|886
1623056410000|2021-06-07 09:00:10|1886|1885.5|1886|1885|1886|1885.5|1886|1885|270
1623056420000|2021-06-07 09:00:20|1886.5|1885.5|1887.5|1886|1887.5|1886.5|1886.5|1885.5|475
1623056430000|2021-06-07 09:00:30||1886.5||1887||1887||1886.5|10
1623056460000|2021-06-07 09:01:00|||||||||5
1623056470000|2021-06-07 09:01:10|1888||1888.5||1888.5||1887.5||84
1623056480000|2021-06-07 09:01:20|1888||1888||1888||1888||0
1623056490000|2021-06-07 09:01:30|||||||||1000
1623056530000|2021-06-07 09:02:10|1888.5|1887.5|1890|1888.5|1890|1889|1888.5|1887.5|763
1623056550000|2021-06-07 09:02:30||1889||1889||1889||1889|0
1623056560000|2021-06-07 09:02:40|1889.5|1888.5|1890|1888.5|1890|1888.5|1888.5|1887|1480
1623056570000|2021-06-07 09:02:50|1890.5|1889.5|1891.5|1890|1891.5|1890|1890.5|1889.5|350
1623056580000|2021-06-07 09:03:00|1892|1890.5|1893|1891|1893|1891.5|1892|1890.5|271
1623056600000|2021-06-07 09:03:20|1892|1892|1892.5|1891|1893|1892|1892|1891|544
1623056610000|2021-06-07 09:03:30|1892||1892||1892||1892||0
1623056640000|2021-06-07 09:04:00|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|1891|1889.5|725
1623056660000|2021-06-07 09:04:20|1892|1891|1892.5|1891.5|1892.5|1891.5|1892|1891|110
1623056670000|2021-06-07 09:04:30|1893|1892|1893.5|1892.5|1893.5|1892.5|1893|1892|482
1623056700000|2021-06-07 09:05:00|1893|1891.5|1892.5|1891.5|1893|1891.5|1892.5|1891.5|566
1623056710000|2021-06-07 09:05:10|1892|1891|1892|1890.5|1892|1891|1891|1890.5|325
1623056740000|2021-06-07 09:05:40|1891.5||1892||1892||1891||93
1623056750000|2021-06-07 09:05:50|1891.5|1890|1891|1889.5|1891.5|1890|1891|1889.5|176
1623056770000|2021-06-07 09:06:10|||||||||27
1623056820000|2021-06-07 09:07:00|1890.5|1888.5|1891|1889.5|1891.5|1889.5|1889.5|1888|1414
1623056850000|2021-06-07 09:07:30|1891.5|1890.5|1892.5|1891|1892.5|1891|1891.5|1890.5|650
1623056880000|2021-06-07 09:08:00|1893|1891.5|1893|1891.5|1893|1891.5|1893|1891.5|37
1623056890000|2021-06-07 09:08:10|||||||||206
1623056940000|2021-06-07 09:09:00|||||||||1000
1623056970000|2021-06-07 09:09:30|||||||||93
1623056990000|2021-06-07 09:09:50|1892.5|1891|1891.5|1890|1892.5|1891|1891.5|1890|642
1623057010000|2021-06-07 09:10:10|||||||||31
1623057040000|2021-06-07 09:10:40|1891||1891||1891||1891||2000
1623057070000|2021-06-07 09:11:10|||||||||119
1623057080000|2021-06-07 09:11:20|1890.5|1889.5|1891|1890|1891|1890|1890.5|1889.5|249
1623057120000|2021-06-07 09:12:00|||||||||30
1623057140000|2021-06-07 09:12:20|1891.5|1890.5|1891|1890|1891.5|1890.5|1891|1890|885
1623057160000|2021-06-07 09:12:40|||||||||191
1623057240000|2021-06-07 09:14:00|||||||||8
1623057280000|2021-06-07 09:14:40|||||||||157
1623057310000|2021-06-07 09:15:10|||||||||2
1623057330000|2021-06-07 09:15:30|1890.5|1889.5|1890|1889|1890.5|1889.5|1889.5|1888|575
1623057340000|2021-06-07 09:15:40|1889.5||1890||1890||1889.5||225
1623057350000|2021-06-07 09:15:50|||||||||6
1623057370000|2021-06-07 09:16:10|||||||||10
1623057390000|2021-06-07 09:16:30|1889.5|1888.5|1889.5|1888|1889.5|1888.5|1889|1888|119
1623057400000|2021-06-07 09:16:40|1889|1887.5|1888.5|1887.5|1889|1887.5|1888.5|1887.5|336
1623057440000|2021-06-07 09:17:20|1889|1888|1889.5|1888.5|1889.5|1888.5|1889|1888|397
1623057480000|2021-06-07 09:18:00|1889||1889.5||1889.5||1889||54
1623057530000|2021-06-07 09:18:50|1890|1889|1891|1890.5|1891|1890.5|1890|1889|1440
1623057540000|2021-06-07 09:19:00|1890.5|1889.5|1890|1889|1890.5|1889.5|1890|1889|548
1623057570000|2021-06-07 09:19:30|1889.5|1888.5|1889.5|1888.5|1889.5|1888.5|1889.5|1888.5|205
1623057580000|2021-06-07 09:19:40|1890|1889|1891|1890|1891|1890|1890|1889|409
1623057620000|2021-06-07 09:20:20|1891.5|1890.5|1891.5|1890.5|1891.5|1891|1891.5|1890|465
1623057640000|2021-06-07 09:20:40||1890||1890||1890||1890|0
1623057670000|2021-06-07 09:21:10|1892|1890.5|1893|1892|1893|1892|1892|1890.5|1571
1623057680000|2021-06-07 09:21:20|1892.5|1891|1892.5|1891|1892.5|1891|1892.5|1891|134
1623057700000|2021-06-07 09:21:40|||||||||25
1623057720000|2021-06-07 09:22:00|||||||||600
1623058050000|2021-06-07 09:27:30|1892|1892|1892|1891.5|1892.5|1892|1892|1891|203
1623058060000|2021-06-07 09:27:40|1892.5||1892.5||1892.5||1892.5||180
1623058100000|2021-06-07 09:28:20|||||||||295
1623058190000|2021-06-07 09:29:50|||||||||24
1623058200000|2021-06-07 09:30:00|||||||||1072
1623058210000|2021-06-07 09:30:10|1892||1892||1892||1892||2304
1623058230000|2021-06-07 09:30:30|1892.5||1892.5||1892.5||1892.5||92
1623058260000|2021-06-07 09:31:00|||||||||158
1623058340000|2021-06-07 09:32:20||1892||1891.5||1892||1891.5|34
1623058360000|2021-06-07 09:32:40|1893|1892|1894.5|1893|1894.5|1893|1893|1892|1197
1623058370000|2021-06-07 09:32:50|1894|1892.5|1893.5|1891.5|1894|1892.5|1893|1891.5|165
1623058380000|2021-06-07 09:33:00|1893||1893||1893||1893||39
1623058420000|2021-06-07 09:33:40||1892||1892||1892||1892|0
1623058450000|2021-06-07 09:34:10|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|164
1623058460000|2021-06-07 09:34:20||1892||1892.5||1892.5||1892|0
1623058480000|2021-06-07 09:34:40|1894|1893|1894|1893|1894|1893|1894|1893|56
1623058490000|2021-06-07 09:34:50||1892.5||1892.5||1892.5||1892.5|0
1623058530000|2021-06-07 09:35:30|1893.5|1893|1893|1891.5|1893.5|1893|1893|1891.5|260
1623058540000|2021-06-07 09:35:40||1892||1892||1892||1892|0
1623058600000|2021-06-07 09:36:40|||||||||264
1623058610000|2021-06-07 09:36:50|1894|1892.5|1894|1892.5|1894|1892.5|1894|1892.5|214
1623058630000|2021-06-07 09:37:10|||||||||1334
1623058670000|2021-06-07 09:37:50|||||||||209
1623058720000|2021-06-07 09:38:40|||||||||78
1623058770000|2021-06-07 09:39:30|1894.5|1893|1894.5|1892.5|1894.5|1893.5|1894.5|1892.5|269
1623058780000|2021-06-07 09:39:40|1894||1894||1894||1894||0
1623058790000|2021-06-07 09:39:50|||||||||55
1623058810000|2021-06-07 09:40:10|||||||||469
1623058860000|2021-06-07 09:41:00|||||||||52
1623058880000|2021-06-07 09:41:20|||||||||262
1623058970000|2021-06-07 09:42:50|1893.5|1893|1894.5|1893.5|1894.5|1894|1893.5|1892.5|1915
1623058980000|2021-06-07 09:43:00||1894||1894||1894||1894|0
1623059030000|2021-06-07 09:43:50|1895|1894.5|1895.5|1894.5|1895.5|1894.5|1895|1894.5|473
1623059040000|2021-06-07 09:44:00|1895|1894|1895.5|1894.5|1895.5|1894.5|1895|1894|3
1623059050000|2021-06-07 09:44:10|1895|1894|1894.5|1893.5|1895|1894|1894.5|1893.5|890
1623059060000|2021-06-07 09:44:20|1894||1894||1894||1894||0
1623059070000|2021-06-07 09:44:30|1894.5||1894.5||1894.5||1894.5||127
1623059110000|2021-06-07 09:45:10|1895||1895||1895||1895||0
1623059120000|2021-06-07 09:45:20||1894||1894||1894||1894|0
1623059150000|2021-06-07 09:45:50|||||||||6
1623059160000|2021-06-07 09:46:00|1894.5|1893.5|1894.5|1893.5|1894.5|1894|1894.5|1893.5|1440
1623059170000|2021-06-07 09:46:10|1894|1893|1893.5|1892.5|1894|1893|1893.5|1892.5|439
1623059330000|2021-06-07 09:48:50|1894|1893|1894|1893|1894|1893|1894|1893|363
1623059350000|2021-06-07 09:49:10|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|60
1623059360000|2021-06-07 09:49:20|1894|1893|1893.5|1892.5|1894|1893|1893.5|1892.5|259
1623059390000|2021-06-07 09:49:50|||||||||46
1623059440000|2021-06-07 09:50:40|||||||||542
1623059480000|2021-06-07 09:51:20||1893||1892.5||1893||1892.5|2
1623059560000|2021-06-07 09:52:40|1893||1893||1893||1893||1
1623059570000|2021-06-07 09:52:50|1893.5|1892|1893.5|1892.5|1893.5|1892.5|1892.5|1892|698
1623059580000|2021-06-07 09:53:00|1893|1892|1893|1892|1893|1892|1892|1891.5|365
1623059670000|2021-06-07 09:54:30|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|108
1623059680000|2021-06-07 09:54:40|1892||1892.5||1892.5||1892||277
1623059760000|2021-06-07 09:56:00|1892|1891|1891.5|1891|1892|1891|1891.5|1891|354
1623059770000|2021-06-07 09:56:10|1892||1892||1892||1892||109
1623059780000|2021-06-07 09:56:20|||||||||25
1623059830000|2021-06-07 09:57:10|||||||||52
1623059850000|2021-06-07 09:57:30|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|1891|1890.5|161
1623059900000|2021-06-07 09:58:20|1891||1891||1891||1891||0
1623059940000|2021-06-07 09:59:00|1891.5|1891|1892|1891|1892|1891|1891.5|1891|1147
1623059950000|2021-06-07 09:59:10|1891.5||1891.5||1891.5||1891.5||0
1623059970000|2021-06-07 09:59:30|||||||||85
1623059980000|2021-06-07 09:59:40|1892||1892||1892||1892||470
1623060020000|2021-06-07 10:00:20|1891.5||1891.5||1891.5||1891.5||995
1623060030000|2021-06-07 10:00:30|1892|1891.5|1892|1891|1892.5|1892|1892|1891|2060
1623060040000|2021-06-07 10:00:40|||||||||2
1623060050000|2021-06-07 10:00:50||1891.5||1891.5||1891.5||1891.5|10
1623060060000|2021-06-07 10:01:00|||||||||257
1623060090000|2021-06-07 10:01:30|1892.5|1892|1893|1892|1893|1892|1892.5|1892|361
1623060120000|2021-06-07 10:02:00|||||||||2
1623060200000|2021-06-07 10:03:20||1891.5||1892||1892||1891.5|102
1623060300000|2021-06-07 10:05:00||1892.5||1892||1892.5||1892|150
1623060310000|2021-06-07 10:05:10|1892.5||1893||1893||1892.5||0
1623060350000|2021-06-07 10:05:50|1892.5|1891.5|1892.5|1891|1892.5|1891.5|1892.5|1891|216
1623060360000|2021-06-07 10:06:00|1892||1892||1892||1892||0
1623060480000|2021-06-07 10:08:00|1891.5|1890.5|1890.5|1889.5|1891.5|1890.5|1890|1889|1660
1623060490000|2021-06-07 10:08:10|1891|1890|1890.5|1889.5|1891|1890|1890.5|1889.5|374
1623060560000|2021-06-07 10:09:20|1891|1890|1891|1890.5|1891.5|1891|1891|1890|701
1623060570000|2021-06-07 10:09:30|1891.5|1891|1893|1892|1893|1892|1891.5|1891|1337
1623060580000|2021-06-07 10:09:40|1893.5|1892.5|1894|1893.5|1894|1893.5|1893.5|1892.5|526
1623060590000|2021-06-07 10:09:50|1894.5|1894|1895|1894|1895.5|1894|1894.5|1894|1363
1623060600000|2021-06-07 10:10:00||1894.5||1894||1894.5||1894|355
1623060630000|2021-06-07 10:10:30|1894.5||1894.5||1894.5||1894.5||0
1623060650000|2021-06-07 10:10:50|1894|1893.5|1893.5|1892.5|1894|1893.5|1893.5|1892.5|879
1623060660000|2021-06-07 10:11:00|1894|1893|1894.5|1893|1894.5|1893|1894|1893|135
1623060680000|2021-06-07 10:11:20|1895|1893.5|1895|1894|1895|1894|1895|1893.5|109
1623060690000|2021-06-07 10:11:30|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|16
1623060700000|2021-06-07 10:11:40||1894||1894||1894||1894|0
1623060720000|2021-06-07 10:12:00|1895||1895.5||1895.5||1895||0
1623060730000|2021-06-07 10:12:10|1895||1895||1895||1895||505
1623060770000|2021-06-07 10:12:50|1894.5|1893.5|1893.5|1892.5|1894.5|1893.5|1893.5|1892.5|548
1623060780000|2021-06-07 10:13:00|||||||||36
1623060840000|2021-06-07 10:14:00|1893|1892|1893|1892|1893|1892|1892.5|1892|454
1623061040000|2021-06-07 10:17:20|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|678
1623061050000|2021-06-07 10:17:30|1894|1893|1894|1893.5|1894|1893.5|1894|1893|16
1623061060000|2021-06-07 10:17:40|||||||||26
1623061070000|2021-06-07 10:17:50|1894.5|1894|1894.5|1894|1894.5|1894|1894.5|1894|123
1623061080000|2021-06-07 10:18:00|1894|1893.5|1894|1893.5|1894|1893.5|1894|1893.5|244
1623061120000|2021-06-07 10:18:40|||||||||500
1623061180000|2021-06-07 10:19:40|1894.5||1894.5||1894.5||1894||11585
1623061220000|2021-06-07 10:20:20|1895.5|1894|1896|1894|1896|1894|1894.5|1894|558
1623061230000|2021-06-07 10:20:30|1895.5|1894.5|1896|1895|1896|1895|1895|1894.5|353
1623061260000|2021-06-07 10:21:00|||||||||742
1623061320000|2021-06-07 10:22:00|1895.5|1894.5|1894.5|1893.5|1895.5|1894.5|1894.5|1893.5|305
1623061400000|2021-06-07 10:23:20|||||||||372
1623061430000|2021-06-07 10:23:50|1894|1893|1894|1893|1894|1893|1894|1893|204
1623061470000|2021-06-07 10:24:30|||||||||38
1623061480000|2021-06-07 10:24:40|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|0
1623061490000|2021-06-07 10:24:50|||||||||165
1623061570000|2021-06-07 10:26:10|1893|1892|1892.5|1891.5|1893|1892|1892|1891.5|506
1623061620000|2021-06-07 10:27:00|1892|1891|1891.5|1890.5|1892|1891|1891.5|1890|309
1623061630000|2021-06-07 10:27:10|||||||||3
1623061640000|2021-06-07 10:27:20|||||||||62
1623061790000|2021-06-07 10:29:50|1892|1891|1891.5|1890.5|1892|1891.5|1891.5|1890.5|2003
1623061800000|2021-06-07 10:30:00||1891||1891||1891||1891|0
1623061820000|2021-06-07 10:30:20|1892||1892||1892||1892||244
1623061830000|2021-06-07 10:30:30|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|157
1623061870000|2021-06-07 10:31:10|1891||1891||1891||1891||0
1623062020000|2021-06-07 10:33:40|1891.5|1891|1892|1891|1892|1891|1891.5|1891|148
1623062040000|2021-06-07 10:34:00|1891|1890.5|1891|1890.5|1891|1890.5|1891|1890.5|150
1623062050000|2021-06-07 10:34:10|1891.5|1891|1892|1890.5|1892|1891|1891.5|1890.5|124
1623062090000|2021-06-07 10:34:50|1891.5||1892||1892||1891.5||0
1623062140000|2021-06-07 10:35:40|1891.5||1891.5||1891.5||1891.5||0
1623062170000|2021-06-07 10:36:10|1892|1891|1892|1891|1892|1891|1892|1891|122
1623062220000|2021-06-07 10:37:00|1891.5||1891.5||1891.5||1891.5||102
1623062250000|2021-06-07 10:37:30|1892||1892||1892||1892||0
1623062300000|2021-06-07 10:38:20|1891.5|1890.5|1891|1890|1891.5|1890.5|1891|1890|813
1623062330000|2021-06-07 10:38:50|1891.5|1890.5|1891.5|1890|1891.5|1890.5|1891.5|1890|80
1623062450000|2021-06-07 10:40:50|||||||||775
1623062470000|2021-06-07 10:41:10|1892|1890.5|1891.5|1890.5|1892|1890.5|1891.5|1890.5|283
1623062500000|2021-06-07 10:41:40|1892||1892||1892||1892||0
1623062510000|2021-06-07 10:41:50|1891.5||1891.5||1891.5||1891.5||0
1623062520000|2021-06-07 10:42:00|1891||1891||1891||1891||0
1623062530000|2021-06-07 10:42:10|1890.5|1890|1890|1889|1890.5|1890|1890|1889|393
1623062580000|2021-06-07 10:43:00|1889.5|1888.5|1889|1888|1889.5|1888.5|1889|1888|205
1623062640000|2021-06-07 10:44:00|1888.5||1888.5||1888.5||1888.5||0
1623062650000|2021-06-07 10:44:10|1888|1887.5|1888|1887|1888.5|1887.5|1887.5|1887|305
1623062670000|2021-06-07 10:44:30|1887.5|1886.5|1887|1886|1887.5|1886.5|1887|1886|66
1623062690000|2021-06-07 10:44:50|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|0
1623062740000|2021-06-07 10:45:40|||||||||46
1623062760000|2021-06-07 10:46:00|1886||1886.5||1886.5||1886||116
1623062810000|2021-06-07 10:46:50|1886|1885|1886|1885|1886|1885|1886|1885|441
1623062820000|2021-06-07 10:47:00|||||||||537
1623062870000|2021-06-07 10:47:50|1885.5|1884.5|1886|1885|1886|1885|1885.5|1884.5|249
1623062930000|2021-06-07 10:48:50|1885.5|1884.5|1885.5|1884.5|1885.5|1884.5|1885|1884|873
1623063050000|2021-06-07 10:50:50|1885|1884|1885|1883|1885|1884|1885|1883|276
1623063060000|2021-06-07 10:51:00|1884.5||1884||1884.5||1884||0
1623063080000|2021-06-07 10:51:20|1883.5|1882.5|1883|1881.5|1883.5|1882.5|1883|1881.5|112
1623063110000|2021-06-07 10:51:50||1881||1881||1881||1881|0
1623063130000|2021-06-07 10:52:10|||||||||238
1623063160000|2021-06-07 10:52:40||1881.5||1881.5||1881.5||1881.5|0
1623063360000|2021-06-07 10:56:00|||||||||154
1623063480000|2021-06-07 10:58:00|||||||||60
1623063550000|2021-06-07 10:59:10|1882.5||1882.5||1882.5||1882.5||30
1623063650000|2021-06-07 11:00:50|1882||1882||1882||1882||0
1623063660000|2021-06-07 11:01:00|1882.5|1882|1883|1882|1883.5|1882.5|1882.5|1882|1119
1623063670000|2021-06-07 11:01:10|1882.5|1881.5|1881.5|1880.5|1882.5|1881.5|1881|1880.5|378
1623063700000|2021-06-07 11:01:40|1881||1881||1881||1881||0
1623063710000|2021-06-07 11:01:50|1880.5|1880|1880|1878.5|1880.5|1880|1879.5|1878.5|2357
1623063740000|2021-06-07 11:02:20|1880.5|1879|1880|1879|1880.5|1879.5|1880|1879|140
1623063750000|2021-06-07 11:02:30|1880.5||1880.5||1880.5||1880.5||183
1623063760000|2021-06-07 11:02:40|1881|1879.5|1881|1880|1881|1880|1881|1879.5|366
1623063770000|2021-06-07 11:02:50|||||||||73
1623063780000|2021-06-07 11:03:00|1880.5||1881||1881||1880.5||30
1623063810000|2021-06-07 11:03:30|1880.5||1880.5||1880.5||1880.5||0
1623063840000|2021-06-07 11:04:00|1881|1880.5|1881.5|1880.5|1881.5|1880.5|1880.5|1880|1089
1623063890000|2021-06-07 11:04:50|1881||1881||1881||1881||0
1623063920000|2021-06-07 11:05:20||1880||1880||1880||1880|142
1623063950000|2021-06-07 11:05:50|1880.5|1879.5|1880|1879|1880.5|1879.5|1879.5|1879|560
1623064010000|2021-06-07 11:06:50|1879.5|1878.5|1879|1878.5|1879.5|1878.5|1879|1878.5|44
1623064090000|2021-06-07 11:08:10|1879.5|1878|1879.5|1878.5|1880|1878.5|1879|1878|409
1623064120000|2021-06-07 11:08:40|1880|1879.5|1878.5|1877.5|1880|1879.5|1878.5|1877.5|321
1623064130000|2021-06-07 11:08:50|1878|1877|1877.5|1876.5|1878|1877|1877.5|1876|179
1623064140000|2021-06-07 11:09:00|1877||1877||1877||1877||404
1623064150000|2021-06-07 11:09:10||1876||1876||1876||1876|249
1623064190000|2021-06-07 11:09:50|||||||||180
1623064200000|2021-06-07 11:10:00|1876.5||1877||1877||1876.5||0
1623064260000|2021-06-07 11:11:00|1876.5|1875.5|1877|1876|1877|1876|1876|1875|1945
1623064380000|2021-06-07 11:13:00|1877.5|1876.5|1877|1876|1877.5|1876.5|1877|1876|717
1623064470000|2021-06-07 11:14:30|1876.5|1875|1876|1875|1876.5|1875.5|1876|1875|922
1623064530000|2021-06-07 11:15:30|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|210
1623064710000|2021-06-07 11:18:30|1876|1875|1876|1875|1876|1875|1876|1875|883
1623064720000|2021-06-07 11:18:40||1874.5||1874.5||1874.5||1874.5|0
1623064750000|2021-06-07 11:19:10|1875.5||1875.5||1875.5||1875.5||172
1623064830000|2021-06-07 11:20:30||1875||1875||1875||1875|18
1623064890000|2021-06-07 11:21:30||1874.5||1874.5||1874.5||1874.5|188
1623065000000|2021-06-07 11:23:20|1876|1875|1875.5|1874.5|1877|1876|1875.5|1874.5|2159
1623065010000|2021-06-07 11:23:30|1875|1873.5|1875|1873.5|1875|1873.5|1874.5|1873.5|344
1623065020000|2021-06-07 11:23:40|1874.5||1874.5||1874.5||1874.5||0
1623065040000|2021-06-07 11:24:00|1874|1873|1874|1873|1874|1873|1874|1873|193
1623065060000|2021-06-07 11:24:20|1873.5||1874||1874||1873.5||0
1623065120000|2021-06-07 11:25:20|||||||||2
1623065170000|2021-06-07 11:26:10|||||||||4
1623065230000|2021-06-07 11:27:10|||||||||78
1623065250000|2021-06-07 11:27:30|||||||||27
1623065360000|2021-06-07 11:29:20|1873.5|1872.5|1872.5|1871.5|1873.5|1872.5|1872.5|1871.5|201
1623065370000|2021-06-07 11:29:30|1872|1872|1873.5|1872.5|1873.5|1872.5|1872|1872|1642
1623065440000|2021-06-07 11:30:40|1873||1873||1873||1873||0
1623065450000|2021-06-07 11:30:50||1871.5||1871.5||1871.5||1871.5|60
1623065470000|2021-06-07 11:31:10|1872.5|1871|1872|1871|1872.5|1871|1872|1871|122
1623065480000|2021-06-07 11:31:20|||||||||4
1623065500000|2021-06-07 11:31:40|1872.5|1871.5|1874|1873|1874|1873|1872.5|1871.5|2196
1623065510000|2021-06-07 11:31:50|1874.5|1873.5|1875|1873.5|1875.5|1874.5|1874.5|1873.5|707
1623065520000|2021-06-07 11:32:00|1874.5||1874.5||1875||1874.5||1
1623065530000|2021-06-07 11:32:10||1874||1873.5||1874||1873.5|0
1623065580000|2021-06-07 11:33:00|||||||||5
1623065620000|2021-06-07 11:33:40|1874||1874||1874||1874||0
1623065680000|2021-06-07 11:34:40|1874.5|1874|1874.5|1873.5|1874.5|1874|1874.5|1873.5|176
1623065690000|2021-06-07 11:34:50||1874||1874||1874||1874|0
1623065700000|2021-06-07 11:35:00||1873.5||1873.5||1873.5||1873.5|0
1623065870000|2021-06-07 11:37:50|1874|1873|1873.5|1873|1874|1873|1873.5|1873|375
1623065880000|2021-06-07 11:38:00|1874|1872.5|1873.5|1872|1874|1873|1873.5|1872|130
1623065970000|2021-06-07 11:39:30|||||||||169
1623066000000|2021-06-07 11:40:00|1874|1872.5|1875|1874|1876.5|1875|1874|1872.5|2088
1623066020000|2021-06-07 11:40:20|1875.5|1874.5|1876.5|1875.5|1876.5|1875.5|1875.5|1874|115
1623066070000|2021-06-07 11:41:10|1876|1875|1876|1874.5|1876|1875|1876|1874.5|365
1623066080000|2021-06-07 11:41:20|||||||||100
1623066100000|2021-06-07 11:41:40|||||||||370
1623066240000|2021-06-07 11:44:00|1875.5|1874|1875|1873.5|1875.5|1874|1875|1873.5|1302
1623066270000|2021-06-07 11:44:30|1874.5|1874|1874.5|1873.5|1874.5|1874|1874.5|1873.5|424
1623066280000|2021-06-07 11:44:40|1875|1874|1875.5|1874|1875.5|1874|1875|1874|84
1623066290000|2021-06-07 11:44:50|1875||1875||1875||1875||0
1623066310000|2021-06-07 11:45:10|1875.5||1875.5||1875.5||1875.5||0
1623066320000|2021-06-07 11:45:20|1875||1875||1875||1875||0
1623066430000|2021-06-07 11:47:10|1875.5||1875.5||1875.5||1875.5||0
1623066440000|2021-06-07 11:47:20|1875||1875||1875||1875||0
1623066480000|2021-06-07 11:48:00|1874.5|1873.5|1874|1873|1874.5|1873.5|1874|1873|575
1623066490000|2021-06-07 11:48:10|1874.5|1873.5|1874.5|1873.5|1874.5|1873.5|1874.5|1873.5|0
1623066500000|2021-06-07 11:48:20||1873||1873||1873||1873|125
1623066520000|2021-06-07 11:48:40|1874||1874||1874||1874||181
1623066530000|2021-06-07 11:48:50|1874.5||1874.5||1874.5||1874.5||134
1623066540000|2021-06-07 11:49:00|1874||1874||1874||1874||0
1623066590000|2021-06-07 11:49:50|1874.5|1873.5|1875|1873.5|1875|1873.5|1874.5|1873.5|175
1623066650000|2021-06-07 11:50:50|1874.5|1874|1875.5|1874|1875.5|1874.5|1874.5|1874|605
1623066660000|2021-06-07 11:51:00|||||||||1
1623066670000|2021-06-07 11:51:10|||||||||106
1623066730000|2021-06-07 11:52:10|||||||||55
1623066890000|2021-06-07 11:54:50|1875||1875.5||1875.5||1875||362
1623066900000|2021-06-07 11:55:00||1875||1874.5||1875||1874|190
1623066970000|2021-06-07 11:56:10|1875|1873.5|1874.5|1873|1875|1873.5|1874.5|1873|98
1623066980000|2021-06-07 11:56:20|||||||||80
1623067070000|2021-06-07 11:57:50|||||||||120
1623067080000|2021-06-07 11:58:00|1874||1874||1874.5||1874||402
1623067120000|2021-06-07 11:58:40|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|3
1623067130000|2021-06-07 11:58:50|1874|1873|1874|1873|1874|1873|1874|1873|263
1623067140000|2021-06-07 11:59:00|1874.5|1873.5|1878|1876.5|1878|1877|1874.5|1873.5|3442
1623067150000|2021-06-07 11:59:10|1877.5|1875.5|1877.5|1876.5|1877.5|1876.5|1877|1875.5|845
1623067200000|2021-06-07 12:00:00|1878|1877|1878|1876.5|1878|1877|1878|1876.5|510
1623067210000|2021-06-07 12:00:10|1877.5|1876|1876|1875|1877.5|1876|1876|1875|950
1623067220000|2021-06-07 12:00:20||1874.5||1874.5||1874.5||1874.5|0
1623067280000|2021-06-07 12:01:20|||||||||167
1623067390000|2021-06-07 12:03:10|||||||||65
1623067410000|2021-06-07 12:03:30||1875||1875||1875||1875|1
1623067420000|2021-06-07 12:03:40|1875.5|1874.5|1876|1874.5|1876|1874.5|1875.5|1874.5|100
1623067430000|2021-06-07 12:03:50|1875.5||1875||1875.5||1875||112
1623067440000|2021-06-07 12:04:00|||||||||32
1623067450000|2021-06-07 12:04:10|1874.5|1874|1874|1873|1875|1874|1874|1873|1006
1623067520000|2021-06-07 12:05:20|||||||||79
1623067640000|2021-06-07 12:07:20|||||||||25
1623067690000|2021-06-07 12:08:10|||||||||19
1623067740000|2021-06-07 12:09:00|1874.5|1873.5|1874|1873.5|1874.5|1873.5|1874|1873.5|101
1623067790000|2021-06-07 12:09:50|1874.5||1874.5||1874.5||1874.5||37
1623067830000|2021-06-07 12:10:30||1873||1873.5||1873.5||1873|0
1623067950000|2021-06-07 12:12:30|||||||||119
1623067990000|2021-06-07 12:13:10|1875|1874|1875|1874|1876|1875|1875|1874|944
1623068000000|2021-06-07 12:13:20||1873.5||1873.5||1873.5||1873.5|0
1623068050000|2021-06-07 12:14:10|1874.5|1873|1874|1872.5|1874.5|1873|1873|1872|1685
1623068180000|2021-06-07 12:16:20|1874.5|1873|1875|1873.5|1875.5|1874|1874.5|1873|1343
1623068190000|2021-06-07 12:16:30||1873||1873.5||1873.5||1873|0
1623068240000|2021-06-07 12:17:20|1875.5|1874|1875.5|1874.5|1875.5|1874.5|1875.5|1874|201
1623068260000|2021-06-07 12:17:40||1874||1874||1874||1874|0
1623068280000|2021-06-07 12:18:00|1875||1875||1875||1875||0
1623068580000|2021-06-07 12:23:00|1874.5|1873.5|1874.5|1873.5|1874.5|1874|1874|1873.5|587
1623068670000|2021-06-07 12:24:30|1874||1874||1874||1874||0
1623068760000|2021-06-07 12:26:00|1874.5|1874|1875|1874|1875|1874|1874.5|1874|715
1623068770000|2021-06-07 12:26:10|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|1875.5|1874|278
1623068800000|2021-06-07 12:26:40|1875|1874|1875|1874|1875|1874|1875|1874|100
1623068900000|2021-06-07 12:28:20|1874.5|1873.5|1875|1873.5|1875|1874|1874.5|1873.5|486
1623068950000|2021-06-07 12:29:10||1874||1874||1874||1874|0
1623068990000|2021-06-07 12:29:50|1875.5|1874.5|1876|1874.5|1876|1875|1875.5|1874.5|1288
1623069000000|2021-06-07 12:30:00|1875.5||1875.5||1875.5||1875.5||0
1623069380000|2021-06-07 12:36:20|1875|1874|1875|1873.5|1875|1874|1874.5|1873.5|885
1623069460000|2021-06-07 12:37:40|1874.5||1874.5||1874.5||1874.5||0
1623069490000|2021-06-07 12:38:10|||||||||266
1623069530000|2021-06-07 12:38:50|1875|1874|1875|1874|1875|1874|1875|1874|492
1623069540000|2021-06-07 12:39:00||1873.5||1874||1874||1873.5|0
1623069550000|2021-06-07 12:39:10|||||||||219
1623069570000|2021-06-07 12:39:30|1875.5|1874.5|1876|1875.5|1876|1875.5|1875.5|1874.5|568
1623069580000|2021-06-07 12:39:40|||||||||118
1623069590000|2021-06-07 12:39:50|1876.5|1876|1877|1876|1877|1876.5|1876.5|1875.5|746
1623069630000|2021-06-07 12:40:30|1877.5|1876.5|1878|1877|1878.5|1877.5|1877|1876.5|404
1623069650000|2021-06-07 12:40:50|1878.5|1877.5|1879.5|1878.5|1879.5|1878.5|1878.5|1877|306
1623069670000|2021-06-07 12:41:10|1880|1879|1880|1878.5|1880|1879|1880|1878.5|0
1623069680000|2021-06-07 12:41:20||1879||1879||1879||1879|0
1623069710000|2021-06-07 12:41:50||1879.5||1879||1879.5||1879|150
1623069800000|2021-06-07 12:43:20||1879.5||1879.5||1879.5||1879.5|0
1623069830000|2021-06-07 12:43:50|1879.5|1879|1880|1878.5|1880|1879.5|1879.5|1878.5|783
1623069840000|2021-06-07 12:44:00|1879.5||1879.5||1879.5||1879.5||0
1623069880000|2021-06-07 12:44:40|1879|1878|1879|1878|1879|1878|1878.5|1878|757
1623069920000|2021-06-07 12:45:20|1878.5|1877.5|1879|1878|1879|1878|1878|1877.5|421
1623069970000|2021-06-07 12:46:10|1878.5|1877.5|1877|1876|1878.5|1877.5|1877|1876|462
1623069990000|2021-06-07 12:46:30||1875.5||1875.5||1875.5||1875.5|0
1623070030000|2021-06-07 12:47:10|1876.5|1875|1876|1875|1876.5|1875|1876|1875|542
1623070040000|2021-06-07 12:47:20|1875.5|1874.5|1875|1874|1875.5|1874.5|1875|1874|24
1623070050000|2021-06-07 12:47:30|1876|1874.5|1876|1874.5|1876|1874.5|1876|1874.5|321
1623070060000|2021-06-07 12:47:40|||||||||100
1623070090000|2021-06-07 12:48:10|1875.5|1874|1875|1874|1875.5|1874|1875|1874|0
1623070100000|2021-06-07 12:48:20|||||||||34
1623070120000|2021-06-07 12:48:40|||||||||113
1623070350000|2021-06-07 12:52:30|1874.5||1875||1875||1874.5||73
1623070360000|2021-06-07 12:52:40|1875.5|1874.5|1876.5|1875.5|1876.5|1875.5|1875.5|1874.5|622
1623070430000|2021-06-07 12:53:50|||||||||69
1623070470000|2021-06-07 12:54:30|1876|1875|1876|1875|1876.5|1875|1875.5|1875|357
1623070510000|2021-06-07 12:55:10|||||||||158
1623070590000|2021-06-07 12:56:30|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|174
1623070640000|2021-06-07 12:57:20|1875|1874|1875|1874|1875.5|1874|1875|1874|165
1623070670000|2021-06-07 12:57:50|1874.5|1873.5|1875|1873.5|1875|1873.5|1874.5|1873.5|267
1623070820000|2021-06-07 13:00:20|||||||||2150
1623070870000|2021-06-07 13:01:10|1875.5|1874|1875|1874|1875.5|1874.5|1875|1874|997
1623070880000|2021-06-07 13:01:20||1874.5||1874||1874.5||1874|0
1623070910000|2021-06-07 13:01:50|||||||||92
1623070930000|2021-06-07 13:02:10|1874.5|1874.5|1875|1874|1875|1874.5|1874.5|1874|208
1623070980000|2021-06-07 13:03:00|1874.5||1874.5||1874.5||1874.5||0
1623071000000|2021-06-07 13:03:20|1874|1873.5|1873.5|1872|1874|1873.5|1873|1872|385
1623071020000|2021-06-07 13:03:40|1873|1871.5|1872.5|1871.5|1873|1871.5|1872.5|1871.5|0
1623071060000|2021-06-07 13:04:20|1872|1871|1872|1871|1872|1871|1872|1871|83
1623071100000|2021-06-07 13:05:00||1870.5||1871||1871||1870.5|0
1623071110000|2021-06-07 13:05:10||1871.5||1871.5||1871.5||1871.5|300
1623071290000|2021-06-07 13:08:10|1872.5|1872|1869.5|1869|1872.5|1872|1869.5|1869|2783
1623071300000|2021-06-07 13:08:20|1869|1868.5|1869|1867.5|1869|1868.5|1869|1867|234
1623071310000|2021-06-07 13:08:30|1868.5||1868.5||1868.5||1868.5||0
1623071320000|2021-06-07 13:08:40|1868|1867|1867|1866.5|1868|1867|1867|1866.5|101
1623071330000|2021-06-07 13:08:50|1866.5|1866|1867|1865.5|1867|1866|1866|1865.5|950
1623071360000|2021-06-07 13:09:20||1865||1865||1865||1865|0
1623071410000|2021-06-07 13:10:10|1866.5|1864.5|1866|1864|1866.5|1864.5|1866|1864|0
1623071420000|2021-06-07 13:10:20|1865.5|1863.5|1865|1864|1865.5|1864|1865|1863|305
1623071440000|2021-06-07 13:10:40|||||||||116
1623071450000|2021-06-07 13:10:50|1864.5|1863.5|1865|1863.5|1865|1863.5|1864.5|1863.5|141
1623071470000|2021-06-07 13:11:10|1864.5|1864|1865|1864|1865|1864|1864.5|1864|103
1623071600000|2021-06-07 13:13:20|1864.5||1864.5||1865||1864.5||345
1623071650000|2021-06-07 13:14:10|1864|1863.5|1863.5|1863|1864|1863.5|1863.5|1863|151
1623071660000|2021-06-07 13:14:20|||||||||9
1623071670000|2021-06-07 13:14:30||1862||1862||1862||1862|22
1623071690000|2021-06-07 13:14:50|1863||1863||1863||1863||0
1623071710000|2021-06-07 13:15:10|||||||||135
1623071800000|2021-06-07 13:16:40|1863.5|1862.5|1864|1863|1864|1863.5|1863.5|1862.5|1442
1623071810000|2021-06-07 13:16:50|1863.5|1862.5|1863.5|1862|1863.5|1862.5|1863.5|1862|468
1623071870000|2021-06-07 13:17:50|1864|1862.5|1864|1862.5|1864|1863|1863.5|1862.5|291
1623071930000|2021-06-07 13:18:50|1864.5|1863|1864|1863|1864.5|1863.5|1864|1863|662
1623071990000|2021-06-07 13:19:50|1864.5|1863.5|1864.5|1863.5|1865|1864.5|1864.5|1863.5|925
1623072000000|2021-06-07 13:20:00|1864|1863|1864|1863|1864|1863|1864|1863|322
1623072060000|2021-06-07 13:21:00||1863.5||1863.5||1863.5||1863.5|0
1623072070000|2021-06-07 13:21:10|1864.5|1864|1864.5|1864|1864.5|1864|1864.5|1864|57
1623072080000|2021-06-07 13:21:20|||||||||268
1623072120000|2021-06-07 13:22:00|||||||||1229
1623072140000|2021-06-07 13:22:20|1865|1864.5|1865|1864|1865|1864.5|1865|1864|495
1623072190000|2021-06-07 13:23:10|1864.5|1863.5|1864|1863|1864.5|1863.5|1864|1863|496
1623072210000|2021-06-07 13:23:30|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|486
1623072230000|2021-06-07 13:23:50|||||||||107
1623072250000|2021-06-07 13:24:10|1864||1864||1864||1864||0
1623072310000|2021-06-07 13:25:10|1863.5|1863|1863|1862|1863.5|1863|1863|1862|402
1623072330000|2021-06-07 13:25:30|||||||||19
1623072350000|2021-06-07 13:25:50|1863.5|1862.5|1863.5|1862.5|1863.5|1862.5|1863.5|1862|301
1623072380000|2021-06-07 13:26:20|||||||||75
1623072500000|2021-06-07 13:28:20|1863|1862|1862.5|1861.5|1863|1862|1862.5|1861.5|1054
1623072510000|2021-06-07 13:28:30|||||||||109
1623072520000|2021-06-07 13:28:40|||||||||114
1623072570000|2021-06-07 13:29:30|1862|1861|1861.5|1860|1862|1861|1861|1860|412
1623072580000|2021-06-07 13:29:40|||||||||3
1623072590000|2021-06-07 13:29:50|1861||1861.5||1861.5||1861||449
1623072600000|2021-06-07 13:30:00|1862|1860.5|1862.5|1861|1862.5|1861.5|1862|1860.5|1007
1623072610000|2021-06-07 13:30:10|1863|1861.5|1863|1861.5|1863|1862|1863|1861.5|108
1623072650000|2021-06-07 13:30:50|1862.5||1862.5||1862.5||1862.5||0
1623072660000|2021-06-07 13:31:00|||||||||2
1623072670000|2021-06-07 13:31:10|1863|1862|1863|1862|1863|1862|1863|1862|89
1623072710000|2021-06-07 13:31:50|1863.5|1862.5|1864|1863|1864|1863.5|1863.5|1862.5|835
1623072730000|2021-06-07 13:32:10|1863.5|1862.5|1863.5|1862|1863.5|1862.5|1863.5|1862|164
1623072760000|2021-06-07 13:32:40|1863|1861.5|1862.5|1861|1863|1861.5|1862.5|1860.5|298
1623072800000|2021-06-07 13:33:20|1862|1860.5|1860.5|1860|1862|1860.5|1860.5|1860|1007
1623072810000|2021-06-07 13:33:30|1860|1859|1859.5|1858.5|1860|1859|1859.5|1858.5|34
1623072840000|2021-06-07 13:34:00|1859|1857.5|1858.5|1857|1859|1857.5|1858.5|1856.5|238
1623072870000|2021-06-07 13:34:30|1859|1857.5|1859|1858|1859|1858|1859|1857.5|406
1623072880000|2021-06-07 13:34:40|1859.5|1858.5|1859|1857.5|1859.5|1858.5|1859|1857.5|384
1623072890000|2021-06-07 13:34:50|1859.5|1858|1861|1860|1861|1860|1859.5|1858|864
1623072900000|2021-06-07 13:35:00|1861.5|1859.5|1861|1860|1861.5|1860|1861|1859.5|525
1623072910000|2021-06-07 13:35:10||1859.5||1859.5||1859.5||1859.5|533
1623072920000|2021-06-07 13:35:20|1860.5||1860.5||1860.5||1860.5||0
1623072930000|2021-06-07 13:35:30|1861|1860|1861|1860|1861|1860|1861|1860|47
1623072940000|2021-06-07 13:35:40||1859.5||1860||1860||1859.5|0
1623072960000|2021-06-07 13:36:00|1861.5|1860.5|1861.5|1860.5|1862|1860.5|1861.5|1860.5|426
1623072970000|2021-06-07 13:36:10|1862|1861|1863|1862|1863|1862|1862|1861|375
1623072980000|2021-06-07 13:36:20|1863.5|1862.5|1863.5|1863|1864|1863|1863|1862|342
1623072990000|2021-06-07 13:36:30|||||||||533
1623073000000|2021-06-07 13:36:40|1863|1862|1863|1862|1863|1862|1863|1862|3
1623073010000|2021-06-07 13:36:50|1863.5|1862.5|1863.5|1862.5|1863.5|1862.5|1863.5|1862.5|64
1623073020000|2021-06-07 13:37:00|1864|1863|1864|1863|1864|1863|1864|1863|52
1623073030000|2021-06-07 13:37:10|1864.5||1864.5||1864.5||1864.5||94
1623073160000|2021-06-07 13:39:20|1864|1862|1861|1859|1864|1862.5|1861|1859|1914
1623073170000|2021-06-07 13:39:30||1859.5||1859||1859.5||1859|0
1623073180000|2021-06-07 13:39:40||1859.5||1859.5||1859.5||1859.5|5
1623073190000|2021-06-07 13:39:50|||||||||447
1623073200000|2021-06-07 13:40:00||1860||1859.5||1860.5||1859.5|567
1623073290000|2021-06-07 13:41:30|||||||||18
1623073320000|2021-06-07 13:42:00|1860.5|1858|1859|1857|1860.5|1858.5|1859|1857|223
1623073330000|2021-06-07 13:42:10||1857.5||1857.5||1857.5||1857.5|0
1623073340000|2021-06-07 13:42:20|1858.5||1858.5||1858.5||1858.5||0
1623073360000|2021-06-07 13:42:40|1858||1858||1858||1858||36
1623073390000|2021-06-07 13:43:10|1858.5|1858|1858.5|1857.5|1859|1858|1858.5|1857.5|470
1623073430000|2021-06-07 13:43:50||1858||1858||1858||1858|0
1623073440000|2021-06-07 13:44:00|1859|1858.5|1859.5|1858|1859.5|1858.5|1859|1858|845
1623073460000|2021-06-07 13:44:20|||||||||270
1623073550000|2021-06-07 13:45:50|1859||1859||1859||1859||37
1623073560000|2021-06-07 13:46:00|1859.5|1858.5|1859.5|1858.5|1859.5|1858.5|1859.5|1858.5|78
1623073580000|2021-06-07 13:46:20|||||||||1459
1623073590000|2021-06-07 13:46:30|1860|1859|1860.5|1859|1860.5|1859.5|1860|1859|784
1623073600000|2021-06-07 13:46:40|1860||1860||1860||1860||0
1623073670000|2021-06-07 13:47:50|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|327
1623073690000|2021-06-07 13:48:10|1861|1860|1861|1860|1861|1860|1861|1860|582
1623073720000|2021-06-07 13:48:40|||||||||428
1623073730000|2021-06-07 13:48:50|||||||||66
1623073780000|2021-06-07 13:49:40||1860.5||1860.5||1860.5||1860.5|1
1623073790000|2021-06-07 13:49:50|||||||||441
1623073800000|2021-06-07 13:50:00|1861.5||1861.5||1861.5||1861.5||114
1623073810000|2021-06-07 13:50:10||1861||1861||1861||1861|0
1623073820000|2021-06-07 13:50:20|1862||1862||1862||1862||216
1623073830000|2021-06-07 13:50:30|||||||||100
1623073860000|2021-06-07 13:51:00|||||||||118
1623073870000|2021-06-07 13:51:10|1861.5|1861.5|1861|1860.5|1861.5|1861.5|1860.5|1860|3328
1623073880000|2021-06-07 13:51:20|||||||||228
1623073890000|2021-06-07 13:51:30|1860.5|1860|1860|1859|1860.5|1860|1860|1858|305
1623073900000|2021-06-07 13:51:40|||||||||2
1623073920000|2021-06-07 13:52:00|||||||||27
1623073930000|2021-06-07 13:52:10|1860.5|1859.5|1860|1859|1860.5|1859.5|1860|1859|145
1623073950000|2021-06-07 13:52:30|||||||||87
1623073970000|2021-06-07 13:52:50|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|279
1623073980000|2021-06-07 13:53:00||1859||1859||1859||1859|0
1623073990000|2021-06-07 13:53:10|1860||1860||1860||1860||20
1623074040000|2021-06-07 13:54:00|1860.5||1860||1860.5||1860||253
1623074050000|2021-06-07 13:54:10|1860.5||1860.5||1860.5||1860.5||51
1623074060000|2021-06-07 13:54:20|||||||||18
1623074070000|2021-06-07 13:54:30||1859.5||1859.5||1859.5||1859.5|238
1623074090000|2021-06-07 13:54:50|||||||||157
1623074100000|2021-06-07 13:55:00|1861|1860|1861.5|1860.5|1861.5|1860.5|1861|1860|1101
1623074110000|2021-06-07 13:55:10|||||||||139
1623074120000|2021-06-07 13:55:20|1862|1861|1862|1861|1862|1861.5|1862|1861|471
1623074180000|2021-06-07 13:56:20|1861.5||1861.5||1861.5||1861.5||0
1623074210000|2021-06-07 13:56:50|||||||||2
1623074220000|2021-06-07 13:57:00|1862||1862||1862||1862||165
1623074230000|2021-06-07 13:57:10|||||||||201
1623074240000|2021-06-07 13:57:20|1862.5|1861.5|1863.5|1862.5|1863.5|1862.5|1862.5|1861.5|999
1623074260000|2021-06-07 13:57:40|||||||||52
1623074290000|2021-06-07 13:58:10|1864|1863|1864.5|1863.5|1864.5|1863.5|1864|1862.5|715
1623074310000|2021-06-07 13:58:30|||||||||3
1623074320000|2021-06-07 13:58:40|1865|1864|1865|1864|1865|1864.5|1864.5|1864|293
1623074330000|2021-06-07 13:58:50||1864.5||1864.5||1864.5||1864.5|0
1623074350000|2021-06-07 13:59:10|1865.5||1866||1866||1865.5||79
1623074360000|2021-06-07 13:59:20|||||||||472
1623074380000|2021-06-07 13:59:40|1865.5|1864|1864.5|1863|1865.5|1864|1863.5|1863|1164
1623074390000|2021-06-07 13:59:50|1864||1864||1864||1864||436
1623074400000|2021-06-07 14:00:00|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|92
1623074420000|2021-06-07 14:00:20|1865|1864|1866.5|1865.5|1866.5|1866|1865|1864|992
1623074430000|2021-06-07 14:00:30||1866||1865.5||1866||1865.5|382
1623074450000|2021-06-07 14:00:50|1866|1865|1864|1862.5|1866|1865|1864|1862.5|848
1623074460000|2021-06-07 14:01:00|1864.5|1863|1864.5|1864|1864.5|1864|1864.5|1863|77
1623074480000|2021-06-07 14:01:20|1865.5||1865.5||1865.5||1865.5||4
1623074490000|2021-06-07 14:01:30||1864.5||1864.5||1864.5||1864.5|0
1623074510000|2021-06-07 14:01:50||1865||1864.5||1865||1864.5|21
1623074520000|2021-06-07 14:02:00|1865|1865|1865.5|1865|1865.5|1865|1865|1864.5|152
1623074530000|2021-06-07 14:02:10|||||||||163
1623074550000|2021-06-07 14:02:30|||||||||1
1623074630000|2021-06-07 14:03:50||1864.5||1864.5||1864.5||1864.5|95
1623074640000|2021-06-07 14:04:00|1865||1865.5||1865.5||1865||839
1623074650000|2021-06-07 14:04:10|1865|1864|1865.5|1864.5|1865.5|1864.5|1865|1864|1253
1623074660000|2021-06-07 14:04:20|1866|1865|1866.5|1865.5|1866.5|1865.5|1865.5|1865|1492
1623074680000|2021-06-07 14:04:40||1866||1865.5||1866||1865.5|404
1623074690000|2021-06-07 14:04:50|1866|1865|1866|1865|1866|1865|1866|1865|8
1623074750000|2021-06-07 14:05:50|1866.5|1865.5|1866.5|1866|1866.5|1866|1866.5|1865|313
1623074760000|2021-06-07 14:06:00|1867|1865.5|1867.5|1866.5|1867.5|1866.5|1867|1865.5|595
1623074780000|2021-06-07 14:06:20||1867||1866.5||1867||1866.5|177
1623074820000|2021-06-07 14:07:00|||||||||5
1623074850000|2021-06-07 14:07:30|1868|1867|1868|1867|1868|1867.5|1867.5|1867|452
1623074860000|2021-06-07 14:07:40|1868.5|1867.5|1868.5|1868|1868.5|1868|1868.5|1867.5|128
1623074870000|2021-06-07 14:07:50|1869|1868.5|1869|1868|1869|1868.5|1868.5|1868|493
1623074910000|2021-06-07 14:08:30|1868.5|1867.5|1868|1867|1869|1867.5|1867.5|1867|871
1623074920000|2021-06-07 14:08:40|1867.5|1866.5|1867.5|1866.5|1868|1866.5|1867|1866|651
1623074970000|2021-06-07 14:09:30|||||||||141
1623074990000|2021-06-07 14:09:50|||||||||434
1623075120000|2021-06-07 14:12:00|1867||1867.5||1867.5||1867||162
1623075180000|2021-06-07 14:13:00|1867|1866|1866.5|1865.5|1867|1866|1866.5|1865.5|703
1623075220000|2021-06-07 14:13:40|1867|1866|1867.5|1867|1867.5|1867|1867|1866|835
1623075240000|2021-06-07 14:14:00||1866.5||1866.5||1866.5||1866.5|7
1623075280000|2021-06-07 14:14:40|1867|1866|1867|1866|1867|1866|1866.5|1866|216
1623075290000|2021-06-07 14:14:50|||||||||1
1623075350000|2021-06-07 14:15:50|||||||||160
1623075380000|2021-06-07 14:16:20|1867.5|1866.5|1867.5|1867|1867.5|1867|1867.5|1866.5|552
1623075400000|2021-06-07 14:16:40|||||||||5
1623075430000|2021-06-07 14:17:10|1867|1866.5|1865.5|1864.5|1867|1866.5|1865.5|1864.5|2135
1623075440000|2021-06-07 14:17:20|||||||||391
1623075450000|2021-06-07 14:17:30|||||||||86
1623075460000|2021-06-07 14:17:40|1866|1865|1866.5|1865.5|1866.5|1865.5|1866|1865|603
1623075490000|2021-06-07 14:18:10||1866||1866||1866||1866|0
1623075540000|2021-06-07 14:19:00|1866|1865.5|1866.5|1865.5|1866.5|1865.5|1866|1864.5|655
1623075550000|2021-06-07 14:19:10||1866||1866||1866||1866|77
1623075560000|2021-06-07 14:19:20|||||||||171
1623075580000|2021-06-07 14:19:40|1866|1865.5|1866.5|1865.5|1866.5|1865.5|1866|1865.5|105
1623075590000|2021-06-07 14:19:50|1866||1866||1866||1866||436
1623075600000|2021-06-07 14:20:00|1865.5|1864.5|1865.5|1864.5|1865.5|1864.5|1865.5|1864.5|121
1623075630000|2021-06-07 14:20:30|1866|1865|1866|1864.5|1866|1865|1865.5|1864.5|257
1623075640000|2021-06-07 14:20:40||1865||1865||1865||1865|0
1623075650000|2021-06-07 14:20:50|||||||||72
1623075790000|2021-06-07 14:23:10|1866.5|1865.5|1867|1866.5|1867|1866.5|1866|1865.5|1904
1623075800000|2021-06-07 14:23:20|||||||||99
1623075810000|2021-06-07 14:23:30|1866.5|1866|1867|1866.5|1867|1866.5|1866.5|1866|447
1623075840000|2021-06-07 14:24:00|1867.5|1867|1867|1866|1867.5|1867|1867|1866|1075
1623075850000|2021-06-07 14:24:10||1866.5||1866.5||1866.5||1866.5|0
1623075870000|2021-06-07 14:24:30|1866.5|1866|1867|1866|1867|1866|1866.5|1866|58
1623075880000|2021-06-07 14:24:40|1866.5|1865.5|1866.5|1865.5|1866.5|1865.5|1866.5|1865.5|88
1623075890000|2021-06-07 14:24:50|1866||1866||1866||1866||0
1623075930000|2021-06-07 14:25:30|1865.5|1865|1866|1865|1866|1865.5|1865.5|1864.5|565
1623075980000|2021-06-07 14:26:20|1865.5||1866||1866||1865.5||0
1623075990000|2021-06-07 14:26:30|1865.5||1865.5||1865.5||1865.5||0
1623076010000|2021-06-07 14:26:50|1865|1864.5|1865.5|1864.5|1865.5|1864.5|1865|1864.5|344
1623076020000|2021-06-07 14:27:00||1865||1865||1865||1865|95
1623076110000|2021-06-07 14:28:30|1865|1864.5|1865.5|1864.5|1865.5|1865|1865|1864.5|829
1623076130000|2021-06-07 14:28:50|1865||1865.5||1865.5||1865||265
1623076140000|2021-06-07 14:29:00|||||||||90
1623076160000|2021-06-07 14:29:20|||||||||70
1623076190000|2021-06-07 14:29:50|||||||||1393
1623076260000|2021-06-07 14:31:00|||||||||109
1623076320000|2021-06-07 14:32:00|||||||||192
1623076340000|2021-06-07 14:32:20|1866|1865|1866.5|1866|1867|1866|1866|1864.5|2148
1623076350000|2021-06-07 14:32:30||1865.5||1865.5||1866||1865.5|587
1623076360000|2021-06-07 14:32:40|||||||||8
1623076400000|2021-06-07 14:33:20|1867|1866|1867|1866|1867|1866.5|1866.5|1866|502
1623076420000|2021-06-07 14:33:40||1865.5||1866||1866||1865.5|0
1623076460000|2021-06-07 14:34:20|||||||||1053
1623076500000|2021-06-07 14:35:00|1866.5|1865.5|1866.5|1865.5|1866.5|1865.5|1866|1865.5|392
1623076560000|2021-06-07 14:36:00|||||||||52
1623076580000|2021-06-07 14:36:20|1866|1865|1865.5|1864.5|1866|1865|1865.5|1864.5|538
1623076590000|2021-06-07 14:36:30|1866|1865|1867|1866|1867.5|1866.5|1866|1864.5|2750
1623076600000|2021-06-07 14:36:40|1867.5|1865.5|1865.5|1864.5|1867.5|1867|1865|1864|7499
1623076610000|2021-06-07 14:36:50|1865|1864|1865.5|1864.5|1865.5|1864.5|1865|1864|178
1623076650000|2021-06-07 14:37:30|1866|1866.5|1866.5|1865.5|1868.5|1867.5|1866|1865.5|12286
1623076660000|2021-06-07 14:37:40|1866|1865|1866|1865|1866|1865|1866|1865|339
1623076670000|2021-06-07 14:37:50|1866.5|1866.5|1868|1867|1868|1867.5|1866.5|1865|11012
1623076690000|2021-06-07 14:38:10|1867.5|1866.5|1867.5|1866.5|1867.5|1866.5|1867.5|1866.5|2
1623076700000|2021-06-07 14:38:20|1867|1866|1866.5|1865.5|1867|1866|1866.5|1865.5|141
1623076710000|2021-06-07 14:38:30|||||||||26
1623076730000|2021-06-07 14:38:50|1866|1865|1866.5|1865|1866.5|1865.5|1865.5|1864|793
1623076740000|2021-06-07 14:39:00||1864.5||1865||1865||1864.5|0
1623076760000|2021-06-07 14:39:20|||||||||23
1623076780000|2021-06-07 14:39:40|||||||||15353
1623076790000|2021-06-07 14:39:50|||||||||457
1623076810000|2021-06-07 14:40:10||1865.5||1865.5||1865.5||1865.5|92
1623076820000|2021-06-07 14:40:20|1867|1866|1869|1868|1869|1868|1867|1865.5|10960
1623076840000|2021-06-07 14:40:40|1870|1868.5|1870|1869.5|1870|1869.5|1869.5|1868.5|462
1623076850000|2021-06-07 14:40:50|1870.5|1870|1870.5|1870|1870.5|1870|1870.5|1870|516
1623076860000|2021-06-07 14:41:00|1871|1870.5|1871|1870.5|1871|1870.5|1871|1870.5|94
1623076870000|2021-06-07 14:41:10|1871.5|1871|1871.5|1871|1872|1871.5|1871.5|1870|580
1623076890000|2021-06-07 14:41:30|||||||||92
1623076900000|2021-06-07 14:41:40|1872|1871.5|1872|1871|1872|1871.5|1871.5|1871|511
1623076920000|2021-06-07 14:42:00|1871.5|1870.5|1871.5|1870.5|1871.5|1870.5|1871.5|1870.5|622
1623077040000|2021-06-07 14:44:00|1872|1871|1872|1871|1872|1871.5|1871.5|1871|618
1623077050000|2021-06-07 14:44:10|1872.5|1871.5|1873|1872|1873|1872|1872.5|1871.5|755
1623077120000|2021-06-07 14:45:20|||||||||1
1623077150000|2021-06-07 14:45:50|||||||||9
1623077170000|2021-06-07 14:46:10|1872.5|1871.5|1871.5|1870.5|1872.5|1872|1871.5|1870.5|1290
1623077220000|2021-06-07 14:47:00|1872|1871|1873|1872.5|1873|1872.5|1872|1870.5|890
1623077260000|2021-06-07 14:47:40|1873.5|1873|1873.5|1873|1873.5|1873|1873.5|1873|628
1623077270000|2021-06-07 14:47:50||1872.5||1872.5||1872.5||1872.5|1535
1623077280000|2021-06-07 14:48:00|||||||||246
1623077300000|2021-06-07 14:48:20|1874|1873|1874|1873|1874|1873|1874|1873|799
1623077320000|2021-06-07 14:48:40|1874.5|1873.5|1874|1873|1874.5|1873.5|1874|1873|775
1623077350000|2021-06-07 14:49:10||1873.5||1873||1873.5||1873|106
1623077370000|2021-06-07 14:49:30|1874.5|1873.5|1875.5|1874.5|1876|1875|1874.5|1873.5|2483
1623077380000|2021-06-07 14:49:40|1875|1875|1876|1875.5|1876|1875.5|1875|1875|349
1623077390000|2021-06-07 14:49:50|||||||||479
1623077420000|2021-06-07 14:50:20|1875.5|1875|1872.5|1871.5|1876|1875|1872.5|1871.5|4367
1623077460000|2021-06-07 14:51:00|1873|1872|1873|1872|1873|1872.5|1872.5|1871.5|992
1623077480000|2021-06-07 14:51:20|1872.5|1871.5|1873|1872|1873|1872|1871.5|1871|9916
1623077500000|2021-06-07 14:51:40|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|1873|1872.5|322
1623077510000|2021-06-07 14:51:50|1874|1873|1874|1873|1874|1873.5|1873.5|1872.5|664
1623077530000|2021-06-07 14:52:10|1873.5|1872.5|1873.5|1872.5|1874|1872.5|1873.5|1872.5|451
1623077540000|2021-06-07 14:52:20|1873|1872|1872|1871|1873|1872|1872|1871|873
1623077550000|2021-06-07 14:52:30|||||||||8
1623077580000|2021-06-07 14:53:00|1871.5||1871.5||1871.5||1871.5||469
1623077600000|2021-06-07 14:53:20||1870||1870||1870||1870|0
1623077640000|2021-06-07 14:54:00|1872|1870.5|1872.5|1871.5|1872.5|1871.5|1871.5|1870.5|919
1623077660000|2021-06-07 14:54:20|||||||||415
1623077700000|2021-06-07 14:55:00|1872|1871|1872.5|1871.5|1872.5|1871.5|1872|1871|168
1623077770000|2021-06-07 14:56:10|1873|1872|1873|1871.5|1873.5|1872.5|1873|1871.5|1128
1623077780000|2021-06-07 14:56:20|1872.5||1872.5||1872.5||1872.5||0
1623077820000|2021-06-07 14:57:00|1872||1872.5||1872.5||1872||0
1623077840000|2021-06-07 14:57:20|||||||||50
1623077850000|2021-06-07 14:57:30|||||||||65
1623077880000|2021-06-07 14:58:00|1872||1872||1872||1872||0
1623077910000|2021-06-07 14:58:30|1871.5|1871|1871.5|1870|1871.5|1871|1871.5|1870|889
1623077930000|2021-06-07 14:58:50|1872|1870.5|1871.5|1870.5|1872|1871|1871.5|1870.5|445
1623077940000|2021-06-07 14:59:00||1870||1870||1870||1870|0
1623077950000|2021-06-07 14:59:10|1872||1871.5||1872||1871.5||0
1623077970000|2021-06-07 14:59:30|1872|1870.5|1872|1870.5|1872|1871|1872|1870.5|89
1623077980000|2021-06-07 14:59:40||1871||1871||1871||1871|0
1623077990000|2021-06-07 14:59:50||1870.5||1871||1871||1870.5|744
1623078010000|2021-06-07 15:00:10|||||||||22
1623078020000|2021-06-07 15:00:20|||||||||89
1623078030000|2021-06-07 15:00:30|||||||||134
1623078040000|2021-06-07 15:00:40|||||||||1
1623078060000|2021-06-07 15:01:00|||||||||12
1623078090000|2021-06-07 15:01:30|1871.5|1871.5|1872.5|1871|1872.5|1872|1871.5|1871|1709
1623078100000|2021-06-07 15:01:40|1873|1871.5|1873|1872|1873|1872|1873|1871.5|363
1623078110000|2021-06-07 15:01:50|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|283
1623078120000|2021-06-07 15:02:00|1874||1874||1874||1874||0
1623078130000|2021-06-07 15:02:10|1873|1872|1873|1872.5|1873|1872.5|1873|1872|450
1623078160000|2021-06-07 15:02:40|||||||||288
1623078190000|2021-06-07 15:03:10|1873.5||1873.5||1873.5||1873||167
1623078210000|2021-06-07 15:03:30|1873||1873||1873||1873||0
1623078230000|2021-06-07 15:03:50|||||||||207
1623078240000|2021-06-07 15:04:00|1873.5||1873.5||1873.5||1873.5||422
1623078250000|2021-06-07 15:04:10|1874|1873|1873.5|1873|1874|1873|1873.5|1873|256
1623078290000|2021-06-07 15:04:50|||||||||190
1623078300000|2021-06-07 15:05:00|1874|1873.5|1874|1873.5|1874|1873.5|1874|1873.5|326
1623078330000|2021-06-07 15:05:30|1875|1874|1875|1874|1875|1874.5|1874.5|1874|754
1623078410000|2021-06-07 15:06:50|1875.5|1874.5|1876.5|1875|1876.5|1876|1875.5|1874.5|1001
1623078430000|2021-06-07 15:07:10||1875.5||1875.5||1875.5||1875.5|4
1623078440000|2021-06-07 15:07:20|1877|1876|1877|1876|1877|1876|1877|1876|461
1623078450000|2021-06-07 15:07:30|1877.5|1876.5|1877.5|1877|1877.5|1877|1877.5|1876.5|260
1623078470000|2021-06-07 15:07:50|1878|1877.5|1878|1877.5|1878|1877.5|1878|1877.5|316
1623078510000|2021-06-07 15:08:30|||||||||122
1623078530000|2021-06-07 15:08:50|1877.5|1877|1877.5|1877|1878|1877|1877.5|1876.5|1929
1623078580000|2021-06-07 15:09:40|1877|1876.5|1877.5|1876.5|1877.5|1877|1877|1876.5|158
1623078590000|2021-06-07 15:09:50|||||||||548
1623078600000|2021-06-07 15:10:00|1877||1877||1877||1877||113
1623078610000|2021-06-07 15:10:10|1877.5||1877.5||1877.5||1877.5||226
1623078620000|2021-06-07 15:10:20|||||||||2
1623078630000|2021-06-07 15:10:30|1877||1877||1877||1877||0
1623078660000|2021-06-07 15:11:00|||||||||66
1623078720000|2021-06-07 15:12:00|||||||||164
1623078730000|2021-06-07 15:12:10|1876.5|1876|1876.5|1875.5|1876.5|1876|1876.5|1875.5|585
1623078740000|2021-06-07 15:12:20|1876||1876||1876||1876||0
1623078750000|2021-06-07 15:12:30|1876.5|1876|1876.5|1875.5|1876.5|1876|1876|1875.5|952
1623078760000|2021-06-07 15:12:40|1876|1875|1876|1875|1876|1875|1876|1875|417
1623078790000|2021-06-07 15:13:10|||||||||66
1623078800000|2021-06-07 15:13:20|1876.5|1875.5|1876.5|1875.5|1876.5|1876|1876.5|1875.5|736
1623078880000|2021-06-07 15:14:40|1877.5|1876|1877.5|1877|1878|1877|1877|1876|1837
1623078900000|2021-06-07 15:15:00|1878|1877.5|1878.5|1877.5|1878.5|1877.5|1878|1877.5|49
1623078910000|2021-06-07 15:15:10|1879|1878|1879|1878|1879|1878.5|1878.5|1877.5|1177
1623078920000|2021-06-07 15:15:20|||||||||215
1623078980000|2021-06-07 15:16:20|||||||||4
1623079040000|2021-06-07 15:17:20|||||||||534
1623079080000|2021-06-07 15:18:00||1878.5||1878.5||1878.5||1878.5|349
1623079090000|2021-06-07 15:18:10|1878.5|1878|1879|1878|1879|1878.5|1878.5|1878|2010
1623079100000|2021-06-07 15:18:20|1879.5|1878.5|1879|1878.5|1879.5|1878.5|1879|1878.5|395
1623079110000|2021-06-07 15:18:30|1878.5|1878|1878.5|1878|1878.5|1878|1878.5|1878|261
1623079130000|2021-06-07 15:18:50|1878|1877.5|1878|1877.5|1878|1877.5|1878|1877.5|712
1623079140000|2021-06-07 15:19:00|1878.5|1878|1878.5|1877.5|1878.5|1878|1878|1877.5|362
1623079190000|2021-06-07 15:19:50|1878||1878.5||1878.5||1878||917
1623079200000|2021-06-07 15:20:00|1878||1878||1878||1878||0
1623079210000|2021-06-07 15:20:10|||||||||94
1623079220000|2021-06-07 15:20:20|1878.5||1878.5||1878.5||1878.5||158
1623079260000|2021-06-07 15:21:00|1878||1878.5||1878.5||1878||547
1623079280000|2021-06-07 15:21:20|||||||||110
1623079310000|2021-06-07 15:21:50|1878||1878.5||1878.5||1878||666
1623079320000|2021-06-07 15:22:00||1878||1878||1878||1878|0
1623079330000|2021-06-07 15:22:10|1879||1879||1879||1879||445
1623079350000|2021-06-07 15:22:30|||||||||62
1623079380000|2021-06-07 15:23:00|1878.5|1877.5|1878|1876.5|1878.5|1878|1878|1876.5|1138
1623079390000|2021-06-07 15:23:10|1877.5||1877.5||1877.5||1877.5||0
1623079400000|2021-06-07 15:23:20|||||||||290
1623079410000|2021-06-07 15:23:30|1878|1877|1877.5|1876.5|1878|1877|1877.5|1876.5|620
1623079420000|2021-06-07 15:23:40|1878|1877|1877.5|1876.5|1878|1877|1877.5|1876.5|211
1623079470000|2021-06-07 15:24:30|||||||||26
1623079500000|2021-06-07 15:25:00|||||||||3
1623079510000|2021-06-07 15:25:10|1878|1877|1877.5|1877|1878|1877|1877.5|1877|483
1623079520000|2021-06-07 15:25:20|1878||1878||1878||1878||858
1623079530000|2021-06-07 15:25:30|1877.5||1878||1878||1877.5||255
1623079540000|2021-06-07 15:25:40|||||||||500
1623079570000|2021-06-07 15:26:10|1877.5||1878||1878||1877.5||1095
1623079610000|2021-06-07 15:26:50|||||||||136
1623079620000|2021-06-07 15:27:00||1877.5||1877.5||1877.5||1877.5|0
1623079630000|2021-06-07 15:27:10|||||||||60
1623079650000|2021-06-07 15:27:30|1878.5|1878|1878.5|1878|1878.5|1878|1878.5|1878|454
1623079680000|2021-06-07 15:28:00|1878|1877.5|1878.5|1878|1878.5|1878|1878|1877.5|924
1623079720000|2021-06-07 15:28:40|||||||||45
1623079740000|2021-06-07 15:29:00|1878|1877.5|1878|1877.5|1878|1877.5|1878|1877.5|2052
1623079750000|2021-06-07 15:29:10|1878.5|1878|1878.5|1878|1878.5|1878|1878.5|1878|1396
1623079760000|2021-06-07 15:29:20||1877.5||1877.5||1877.5||1877.5|0
1623079770000|2021-06-07 15:29:30|||||||||579
1623079780000|2021-06-07 15:29:40|||||||||11
1623079790000|2021-06-07 15:29:50|1879|1878|1879|1877.5|1879|1878|1879|1877.5|86
1623135620000|2021-06-08 07:00:20|1887.5|1882.5|1880.5|1876|1887.5|1882.5|1880.5|1876|907
1623135630000|2021-06-08 07:00:30|1880|1874|1879.5|1874.5|1880|1874.5|1879.5|1874|662
1623135640000|2021-06-08 07:00:40|1882.5|1875|1890|1881|1890|1881|1882.5|1875|1737
1623135650000|2021-06-08 07:00:50|1889.5|1881.5|1887.5|1881.5|1889.5|1881.5|1887.5|1881.5|0
1623135660000|2021-06-08 07:01:00|1887||1885.5||1887||1885.5||0
1623135670000|2021-06-08 07:01:10|1886|1882|1886|1882.5|1886|1882.5|1886|1882|0
1623135680000|2021-06-08 07:01:20|1888.5|1883|1889.5|1884|1889.5|1884|1888.5|1883|173
1623135690000|2021-06-08 07:01:30||1884.5||1885||1885||1884.5|0
1623135700000|2021-06-08 07:01:40||1885.5||1885.5||1885.5||1885.5|0
1623135710000|2021-06-08 07:01:50||1885||1884||1886.5||1883.5|0
1623135720000|2021-06-08 07:02:00|||||||||1500
1623135730000|2021-06-08 07:02:10||1885||1885||1885.5||1883.5|0
1623135740000|2021-06-08 07:02:20||1885.5||1887.5||1887.5||1885.5|0
1623135750000|2021-06-08 07:02:30||1888||1888.5||1888.5||1888|0
1623135760000|2021-06-08 07:02:40|||||||||8
1623135810000|2021-06-08 07:03:30|1892.5|1889|1897|1891.5|1898|1892.5|1892.5|1889|240
1623135820000|2021-06-08 07:03:40|1898||1897||1898||1897||0
1623135830000|2021-06-08 07:03:50|1897.5|1892|1898|1892|1899.5|1892.5|1897.5|1891.5|0
1623135840000|2021-06-08 07:04:00|1898.5|1892.5|1898.5|1893.5|1899|1893.5|1898.5|1892|0
1623135860000|2021-06-08 07:04:20|1899|1894|1901|1896|1901.5|1896|1899|1894|110
1623135870000|2021-06-08 07:04:30|1901.5|1896.5|1902|1896.5|1902|1896.5|1901.5|1896.5|0
1623135880000|2021-06-08 07:04:40|1902.5|1897|1902|1897|1902.5|1897|1902|1897|0
1623135890000|2021-06-08 07:04:50||1897.5||1897.5||1897.5||1897|0
1623135900000|2021-06-08 07:05:00|1901.5|1897|1893|1891.5|1901.5|1897|1893|1891|2499
1623135910000|2021-06-08 07:05:10|||||||||20
1623135940000|2021-06-08 07:05:40|1892.5|1891|1891|1887.5|1892.5|1891|1891|1886.5|12
1623135970000|2021-06-08 07:06:10||1888||1888.5||1888.5||1888|0
1623136000000|2021-06-08 07:06:40||1888||1888||1888||1888|0
1623136010000|2021-06-08 07:06:50||1887.5||1888||1888||1887|0
1623136040000|2021-06-08 07:07:20|||||||||1100
1623136050000|2021-06-08 07:07:30||1888.5||1888.5||1888.5||1888.5|0
1623136070000|2021-06-08 07:07:50|1892.5|1889|1897|1892.5|1897|1892.5|1892.5|1889|1518
1623136080000|2021-06-08 07:08:00|1896.5||1896||1896.5||1896||0
1623136090000|2021-06-08 07:08:10|||||||||10
1623136190000|2021-06-08 07:09:50|||||||||8
1623136200000|2021-06-08 07:10:00|||||||||1
1623136250000|2021-06-08 07:10:50||1893||1893.5||1893.5||1893|0
1623136320000|2021-06-08 07:12:00|||||||||1
1623136330000|2021-06-08 07:12:10|||||||||104
1623136370000|2021-06-08 07:12:50|||||||||25
1623136390000|2021-06-08 07:13:10|1895.5|1892.5|1895.5|1892.5|1895.5|1892.5|1895|1892.5|252
1623136400000|2021-06-08 07:13:20||1893||1893||1893||1893|41
1623136410000|2021-06-08 07:13:30|1895|1892.5|1895|1892|1895|1892.5|1895|1892|241
1623136440000|2021-06-08 07:14:00|1894.5|1891|1894.5|1892|1894.5|1892|1894.5|1891|25
1623136450000|2021-06-08 07:14:10|1892.5|1892.5|1894.5|1892|1895.5|1892.5|1892.5|1892|278
1623136460000|2021-06-08 07:14:20|1894|1891.5|1894|1891|1894|1891.5|1894|1891|36
1623136480000|2021-06-08 07:14:40||1890.5||1890.5||1890.5||1890.5|0
1623136500000|2021-06-08 07:15:00||1891||1891||1891||1891|0
1623136540000|2021-06-08 07:15:40|1894.5|1891.5|1894.5|1891.5|1894.5|1892.5|1894|1891|41
1623136560000|2021-06-08 07:16:00|1894|1891|1894|1891|1894|1891|1894|1891|0
1623136580000|2021-06-08 07:16:20|1894.5|1891.5|1894.5|1891.5|1894.5|1891.5|1894.5|1891.5|0
1623136600000|2021-06-08 07:16:40||1892||1892||1892||1892|0
1623136700000|2021-06-08 07:18:20|1894|1891.5|1893.5|1891|1894|1891.5|1893.5|1890.5|81
1623136710000|2021-06-08 07:18:30||1891.5||1891.5||1891.5||1891.5|0
1623136720000|2021-06-08 07:18:40||1892||1892||1892||1892|0
1623136770000|2021-06-08 07:19:30|1893|1891.5|1893.5|1891.5|1893.5|1891.5|1893|1891.5|156
1623136780000|2021-06-08 07:19:40|||||||||264
1623136790000|2021-06-08 07:19:50|||||||||3
1623136820000|2021-06-08 07:20:20|1893|1891|1893|1890.5|1893|1891|1893|1890.5|238
1623136850000|2021-06-08 07:20:50|1893.5|1891|1893.5|1891.5|1893.5|1891.5|1893.5|1891|0
1623136900000|2021-06-08 07:21:40|1893|1891|1893|1890.5|1893|1891|1893|1890.5|134
1623136920000|2021-06-08 07:22:00|1892|1891|1889|1887|1892|1891|1889|1887|1346
1623136950000|2021-06-08 07:22:30|||||||||1
1623136970000|2021-06-08 07:22:50|1888.5|1886.5|1889|1886|1889|1886.5|1888.5|1885.5|121
1623137000000|2021-06-08 07:23:20|||||||||67
1623137020000|2021-06-08 07:23:40||1886.5||1886.5||1886.5||1886.5|0
1623137080000|2021-06-08 07:24:40|||||||||1000
1623137090000|2021-06-08 07:24:50|||||||||7
1623137100000|2021-06-08 07:25:00|1889.5|1887|1892.5|1890.5|1893|1891|1889.5|1887|879
1623137130000|2021-06-08 07:25:30|1892|1889.5|1895|1892.5|1895.5|1892.5|1892|1889.5|640
1623137140000|2021-06-08 07:25:40||1892||1892||1892||1892|0
1623137150000|2021-06-08 07:25:50||1892.5||1892.5||1892.5||1892.5|0
1623137160000|2021-06-08 07:26:00||1892||1892||1892||1891.5|269
1623137170000|2021-06-08 07:26:10|1895.5|1892.5|1897|1894.5|1897.5|1894.5|1895.5|1892.5|487
1623137190000|2021-06-08 07:26:30|1896.5|1894|1895.5|1892.5|1896.5|1894|1895.5|1892.5|636
1623137220000|2021-06-08 07:27:00||1893||1893||1893||1893|0
1623137330000|2021-06-08 07:28:50|1895||1895||1895||1895||0
1623137340000|2021-06-08 07:29:00|||||||||84
1623137350000|2021-06-08 07:29:10|1894.5|1892.5|1894|1892|1894.5|1892.5|1894|1892|148
1623137380000|2021-06-08 07:29:40|||||||||15
1623137400000|2021-06-08 07:30:00|1894.5||1894.5||1894.5||1894.5||0
1623137430000|2021-06-08 07:30:30|||||||||524
1623137450000|2021-06-08 07:30:50|||||||||300
1623137530000|2021-06-08 07:32:10|1894|1891.5|1893.5|1891|1894|1892|1893.5|1891|261
1623137550000|2021-06-08 07:32:30|1893||1893||1893||1893||1
1623137610000|2021-06-08 07:33:30|1892.5|1890.5|1892|1890|1892.5|1890.5|1892|1890|260
1623137700000|2021-06-08 07:35:00|1891.5|1889.5|1891|1888.5|1891.5|1889.5|1890.5|1887.5|362
1623137720000|2021-06-08 07:35:20||1888||1888.5||1888.5||1888|0
1623137730000|2021-06-08 07:35:30||1888||1888||1888||1888|0
1623137740000|2021-06-08 07:35:40|1890||1890||1890||1890||0
1623137750000|2021-06-08 07:35:50|1889.5|1887.5|1889|1887|1889.5|1887.5|1889|1886.5|214
1623137880000|2021-06-08 07:38:00|1888.5|1886.5|1888.5|1886.5|1889|1887|1888|1885.5|172
1623137890000|2021-06-08 07:38:10||1886||1886.5||1886.5||1886|0
1623137930000|2021-06-08 07:38:50|1889|1887|1889|1887|1889|1887.5|1889|1887|148
1623137940000|2021-06-08 07:39:00||1886.5||1886.5||1886.5||1886.5|72
1623137950000|2021-06-08 07:39:10|1888.5|1886|1887.5|1885.5|1888.5|1886|1887.5|1885|350
1623138000000|2021-06-08 07:40:00|||||||||112
1623138010000|2021-06-08 07:40:10|1888|1886|1888.5|1886.5|1889|1887|1888|1886|119
1623138060000|2021-06-08 07:41:00|1889|1887|1888.5|1886.5|1889|1887.5|1888.5|1886.5|150
1623138070000|2021-06-08 07:41:10|||||||||18
1623138120000|2021-06-08 07:42:00|1889|1887|1890.5|1888.5|1891.5|1889|1889|1887|1210
1623138160000|2021-06-08 07:42:40|1891|1889|1891|1889|1891|1889|1891|1889|0
1623138170000|2021-06-08 07:42:50|1890.5|1888.5|1890.5|1888.5|1890.5|1888.5|1890.5|1888.5|0
1623138230000|2021-06-08 07:43:50||1889||1889||1889||1889|0
1623138260000|2021-06-08 07:44:20||1888.5||1888.5||1888.5||1888.5|0
1623138280000|2021-06-08 07:44:40||1889||1889||1889||1889|0
1623138300000|2021-06-08 07:45:00|||||||||50
1623138360000|2021-06-08 07:46:00||1889.5||1890||1890||1889.5|106
1623138400000|2021-06-08 07:46:40|||||||||7
1623138420000|2021-06-08 07:47:00|1892.5|1890.5|1893.5|1892|1893.5|1892|1892|1890.5|7
1623138490000|2021-06-08 07:48:10||1892.5||1892.5||1892.5||1892.5|6
1623138520000|2021-06-08 07:48:40||1892||1892||1892||1892|91
1623138530000|2021-06-08 07:48:50|1894|1892.5|1895.5|1893|1895.5|1893|1894|1892.5|238
1623138570000|2021-06-08 07:49:30||1893.5||1893.5||1893.5||1893.5|0
1623138650000|2021-06-08 07:50:50|1896.5|1894|1897|1895|1897|1895|1896.5|1894|14
1623138710000|2021-06-08 07:51:50|1896.5|1894.5|1896|1894.5|1896.5|1894.5|1896|1894.5|496
1623138720000|2021-06-08 07:52:00|1896.5|1895|1900|1897.5|1900.5|1898|1896.5|1895|593
1623138730000|2021-06-08 07:52:10|||||||||472
1623138780000|2021-06-08 07:53:00||1898||1898||1898||1898|0
1623138810000|2021-06-08 07:53:30|1899.5|1897.5|1898|1896.5|1899.5|1897.5|1897.5|1895.5|1059
1623138830000|2021-06-08 07:53:50||1897||1897||1897||1897|0
1623138850000|2021-06-08 07:54:10|1898.5|1897.5|1900|1898|1900|1898|1898.5|1897.5|195
1623138880000|2021-06-08 07:54:40|1899.5|1897.5|1901.5|1899.5|1902|1900|1898|1897.5|1422
1623138890000|2021-06-08 07:54:50|||||||||118
1623138900000|2021-06-08 07:55:00||1900||1899.5||1900||1899.5|0
1623138920000|2021-06-08 07:55:20|1901|1899|1901.5|1900|1901.5|1900|1900.5|1899|970
1623138990000|2021-06-08 07:56:30|1900|1899.5|1901.5|1899.5|1901.5|1900|1900|1899.5|1111
1623139000000|2021-06-08 07:56:40|||||||||700
1623139050000|2021-06-08 07:57:30||1900||1899.5||1900||1899.5|0
1623139090000|2021-06-08 07:58:10||1900||1900||1900||1900|0
1623139100000|2021-06-08 07:58:20||1899.5||1899.5||1899.5||1899.5|0
1623139180000|2021-06-08 07:59:40||1900||1900||1900||1900|37
1623139220000|2021-06-08 08:00:20||1899.5||1899.5||1899.5||1899.5|1
1623139240000|2021-06-08 08:00:40|1901||1901||1901||1901||0
1623139250000|2021-06-08 08:00:50|1900.5|1899|1901|1899|1901|1899.5|1899.5|1898.5|2191
1623139260000|2021-06-08 08:01:00|1901.5|1899.5|1901.5|1899.5|1901.5|1899.5|1901.5|1899.5|0
1623139330000|2021-06-08 08:02:10|||||||||26
1623139340000|2021-06-08 08:02:20|1901||1901||1901||1901||132
1623139400000|2021-06-08 08:03:20|1900.5|1900.5|1901.5|1900|1901.5|1901|1900.5|1899.5|2954
1623139550000|2021-06-08 08:05:50|||||||||3
1623139560000|2021-06-08 08:06:00||1900.5||1901||1901||1900.5|290
1623139570000|2021-06-08 08:06:10|1901|1900.5|1900.5|1899|1901|1900.5|1900|1899|124
1623139580000|2021-06-08 08:06:20|1900|1898.5|1901.5|1900.5|1901.5|1900.5|1900|1898.5|1201
1623139600000|2021-06-08 08:06:40||1901||1901||1901||1901|0
1623139610000|2021-06-08 08:06:50|1902|1901.5|1903.5|1902|1903.5|1902|1902|1901.5|292
1623139620000|2021-06-08 08:07:00|1903||1903||1903||1903||0
1623139640000|2021-06-08 08:07:20|||||||||65
1623139670000|2021-06-08 08:07:50|||||||||130
1623139680000|2021-06-08 08:08:00|||||||||20
1623139690000|2021-06-08 08:08:10|1902.5|1902.5|1903|1902|1903|1902.5|1902.5|1902|385
1623139730000|2021-06-08 08:08:50|1903.5|1902.5|1903.5|1902|1903.5|1903|1903.5|1902|1056
1623139740000|2021-06-08 08:09:00|||||||||88
1623139770000|2021-06-08 08:09:30|||||||||1
1623139780000|2021-06-08 08:09:40|1903|1901.5|1901.5|1900|1903|1901.5|1900.5|1899|1055
1623139800000|2021-06-08 08:10:00|1901|1899.5|1898.5|1897.5|1901|1899.5|1898.5|1897|1380
1623139850000|2021-06-08 08:10:50|1898|1897|1898|1896|1898|1897|1897.5|1895.5|177
1623139860000|2021-06-08 08:11:00|||||||||2
1623139870000|2021-06-08 08:11:10|1897.5|1896.5|1897.5|1896|1897.5|1897|1897.5|1895.5|11
1623139880000|2021-06-08 08:11:20||1895.5||1895.5||1895.5||1895.5|0
1623139890000|2021-06-08 08:11:30||1895||1895.5||1895.5||1895|0
1623139900000|2021-06-08 08:11:40||1895||1895.5||1895.5||1895|0
1623139920000|2021-06-08 08:12:00||1895||1895.5||1895.5||1895|0
1623139930000|2021-06-08 08:12:10||1895||1895.5||1895.5||1895|24
1623139940000|2021-06-08 08:12:20|||||||||118
1623139980000|2021-06-08 08:13:00||1895||1895||1895.5||1895|0
1623139990000|2021-06-08 08:13:10||1895.5||1896||1896||1895.5|0
1623140000000|2021-06-08 08:13:20|1896.5|1895.5|1896.5|1894.5|1896.5|1895.5|1896.5|1894|161
1623140010000|2021-06-08 08:13:30||1894||1894||1894||1894|0
1623140050000|2021-06-08 08:14:10|1896|1893.5|1894.5|1892.5|1896|1893.5|1894.5|1892.5|393
1623140060000|2021-06-08 08:14:20|1894|1893|1894.5|1893|1894.5|1893|1894|1893|12
1623140110000|2021-06-08 08:15:10|1895|1893.5|1896|1895|1896|1895|1895|1893.5|1526
1623140140000|2021-06-08 08:15:40|1895.5|1894.5|1895.5|1894|1895.5|1894.5|1895|1893.5|157
1623140180000|2021-06-08 08:16:20|||||||||750
1623140190000|2021-06-08 08:16:30|||||||||53
1623140200000|2021-06-08 08:16:40|1895|1893.5|1895|1893.5|1895|1893.5|1895|1893.5|222
1623140210000|2021-06-08 08:16:50|1894.5|1893|1894|1893|1894.5|1893|1894|1893|244
1623140320000|2021-06-08 08:18:40|||||||||67
1623140340000|2021-06-08 08:19:00|1895|1893.5|1895|1893.5|1895.5|1894.5|1895|1893.5|265
1623140350000|2021-06-08 08:19:10||1893||1893||1893||1893|0
1623140370000|2021-06-08 08:19:30|1895.5|1893.5|1895.5|1893.5|1895.5|1894|1895.5|1893.5|0
1623140390000|2021-06-08 08:19:50||1894||1894||1894||1894|0
1623140400000|2021-06-08 08:20:00|1896|1894.5|1896.5|1894.5|1896.5|1895|1896|1894.5|47
1623140410000|2021-06-08 08:20:10|||||||||27
1623140460000|2021-06-08 08:21:00|1896||1896||1896||1896||0
1623140470000|2021-06-08 08:21:10|1895.5|1894|1895.5|1894|1895.5|1894|1895.5|1894|1346
1623140480000|2021-06-08 08:21:20||1893.5||1894||1894||1893.5|0
1623140520000|2021-06-08 08:22:00|1895|1893.5|1895|1893.5|1895|1893.5|1895|1893.5|122
1623140580000|2021-06-08 08:23:00||1894||1893.5||1894||1893.5|0
1623140630000|2021-06-08 08:23:50|||||||||187
1623140640000|2021-06-08 08:24:00|1895.5|1894|1896|1894|1896.5|1895.5|1895.5|1894|410
1623140680000|2021-06-08 08:24:40|1895.5|1893.5|1895.5|1893.5|1895.5|1894|1895.5|1893.5|5
1623140720000|2021-06-08 08:25:20|||||||||200
1623140730000|2021-06-08 08:25:30|1895||1895||1895||1895||1
1623140760000|2021-06-08 08:26:00|||||||||7
1623140790000|2021-06-08 08:26:30||1894||1894||1894||1894|0
1623140800000|2021-06-08 08:26:40|1895.5|1894.5|1896.5|1894.5|1896.5|1895|1895.5|1894|550
1623140810000|2021-06-08 08:26:50||1895||1895||1895||1895|0
1623140840000|2021-06-08 08:27:20|1897|1895.5|1898|1896|1898|1896|1897|1895.5|152
1623140890000|2021-06-08 08:28:10|1898.5|1896.5|1899|1897|1899|1897|1898.5|1896.5|0
1623141000000|2021-06-08 08:30:00||1897.5||1897.5||1897.5||1897.5|42
1623141020000|2021-06-08 08:30:20||1898||1898||1898||1898|0
1623141090000|2021-06-08 08:31:30|1898.5|1897.5|1898.5|1897|1899|1897.5|1898|1897|1750
1623141130000|2021-06-08 08:32:10|||||||||3606
1623141170000|2021-06-08 08:32:50||1897.5||1897.5||1897.5||1897.5|0
1623141180000|2021-06-08 08:33:00|1899|1898|1899|1898|1899|1898.5|1899|1898|213
1623141220000|2021-06-08 08:33:40|1899.5|1898.5|1899.5|1899|1899.5|1899|1899.5|1898.5|756
1623141240000|2021-06-08 08:34:00|1900|1899.5|1900|1898|1901|1900|1899.5|1898|474
1623141280000|2021-06-08 08:34:40||1898.5||1898.5||1898.5||1898.5|0
1623141300000|2021-06-08 08:35:00|||||||||241
1623141310000|2021-06-08 08:35:10|||||||||156
1623141380000|2021-06-08 08:36:20|||||||||440
1623141430000|2021-06-08 08:37:10|1899.5|1898|1899|1897.5|1899.5|1898|1899|1897.5|891
1623141440000|2021-06-08 08:37:20|1898.5|1898|1900|1898|1900|1898.5|1898|1897|1321
1623141450000|2021-06-08 08:37:30|||||||||123
1623141460000|2021-06-08 08:37:40||1898.5||1898.5||1898.5||1898.5|0
1623141500000|2021-06-08 08:38:20|||||||||174
1623141530000|2021-06-08 08:38:50|1899.5||1899||1899.5||1899||5
1623141550000|2021-06-08 08:39:10|1898.5|1898|1898|1897.5|1898.5|1898|1898|1897.5|462
1623141560000|2021-06-08 08:39:20||1897||1897||1897||1897|27
1623141640000|2021-06-08 08:40:40|1897.5|1896.5|1900|1898.5|1900|1899|1897.5|1896.5|1682
1623141660000|2021-06-08 08:41:00|||||||||1
1623141680000|2021-06-08 08:41:20|1900.5|1899|1901.5|1900|1901.5|1900|1900.5|1899|818
1623141700000|2021-06-08 08:41:40|1902|1900.5|1902.5|1901|1902.5|1901|1902|1900.5|499
1623141720000|2021-06-08 08:42:00|||||||||1
1623141820000|2021-06-08 08:43:40|1902|1900.5|1902|1900.5|1902|1900.5|1901.5|1900.5|439
1623141890000|2021-06-08 08:44:50|||||||||200
1623141910000|2021-06-08 08:45:10|1902.5|1901|1902.5|1901|1902.5|1901|1902.5|1901|0
1623141970000|2021-06-08 08:46:10|1902||1902||1902||1902||0
1623141980000|2021-06-08 08:46:20|||||||||3
1623142020000|2021-06-08 08:47:00|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|1902|1901.5|378
1623142040000|2021-06-08 08:47:20|1902|1901|1902.5|1901|1902.5|1901|1902|1901|2
1623142060000|2021-06-08 08:47:40||1901.5||1901.5||1901.5||1901.5|0
1623142110000|2021-06-08 08:48:30|1902|1901|1902|1900.5|1902|1901|1902|1900.5|874
1623142120000|2021-06-08 08:48:40|||||||||193
1623142160000|2021-06-08 08:49:20|||||||||4
1623142220000|2021-06-08 08:50:20|1901.5|1900|1901|1899.5|1901.5|1900|1901|1899.5|287
1623142230000|2021-06-08 08:50:30||1899||1899||1899||1899|231
1623142260000|2021-06-08 08:51:00|||||||||645
1623142300000|2021-06-08 08:51:40|1900.5|1898.5|1899|1897.5|1900.5|1898.5|1899|1897|561
1623142310000|2021-06-08 08:51:50||1898||1897.5||1898||1897.5|1
1623142380000|2021-06-08 08:53:00||1898||1898||1898||1898|0
1623142400000|2021-06-08 08:53:20|1899.5|1899|1900.5|1899|1901|1899|1899.5|1899|424
1623142420000|2021-06-08 08:53:40|1900|1899.5|1901|1899|1901|1899.5|1900|1899|127
1623142430000|2021-06-08 08:53:50|1900.5|1898.5|1900|1898.5|1900.5|1899|1899.5|1898.5|371
1623142440000|2021-06-08 08:54:00|1899.5|1898|1899|1898|1899.5|1898|1899|1898|17
1623142470000|2021-06-08 08:54:30|1899.5|1898.5|1900|1898.5|1900.5|1899|1899.5|1898|444
1623142490000|2021-06-08 08:54:50|1899.5|1898|1899|1898|1899.5|1898|1899|1898|41
1623142500000|2021-06-08 08:55:00|1899.5|1898.5|1900|1898.5|1900|1898.5|1899.5|1898.5|132
1623142510000|2021-06-08 08:55:10||1898||1898||1898||1898|0
1623142520000|2021-06-08 08:55:20|1899.5|1898.5|1900|1898|1900|1899|1899.5|1898|243
1623142550000|2021-06-08 08:55:50||1898.5||1898.5||1899||1898.5|0
1623142560000|2021-06-08 08:56:00|||||||||1047
1623142570000|2021-06-08 08:56:10||1898||1898||1898||1898|0
1623142620000|2021-06-08 08:57:00||1898.5||1898||1898.5||1898|0
1623142630000|2021-06-08 08:57:10||1898.5||1898.5||1898.5||1898.5|0
1623142700000|2021-06-08 08:58:20|1900.5|1899|1902|1900.5|1902.5|1900.5|1900.5|1899|564
1623142710000|2021-06-08 08:58:30||1901||1901||1901||1901|0
1623142720000|2021-06-08 08:58:40||1900.5||1900.5||1900.5||1900.5|0
1623142740000|2021-06-08 08:59:00|||||||||260
1623142780000|2021-06-08 08:59:40||1901||1901||1901||1901|0
1623142790000|2021-06-08 08:59:50|1901.5|1901.5|1902.5|1901|1902.5|1901.5|1901.5|1901|148
1623142830000|2021-06-08 09:00:30|1902||1902.5||1902.5||1902||77
1623142840000|2021-06-08 09:00:40|1902||1902||1902||1902||0
1623142870000|2021-06-08 09:01:10|||||||||83
1623142910000|2021-06-08 09:01:50|||||||||37
1623142920000|2021-06-08 09:02:00|||||||||1
1623142970000|2021-06-08 09:02:50|1902.5|1901.5|1902|1900.5|1902.5|1902|1902|1900.5|240
1623142980000|2021-06-08 09:03:00|1901.5|1900|1901.5|1900|1901.5|1900|1901.5|1900|295
1623143030000|2021-06-08 09:03:50||1900.5||1900.5||1900.5||1900.5|0
1623143110000|2021-06-08 09:05:10|||||||||5
1623143140000|2021-06-08 09:05:40|1902|1901|1902.5|1901|1902.5|1902|1902|1901|1177
1623143170000|2021-06-08 09:06:10|1902|1900.5|1900|1898.5|1902|1900.5|1899.5|1898|3208
1623143210000|2021-06-08 09:06:50||1899||1899||1899||1899|0
1623143230000|2021-06-08 09:07:10|||||||||2
1623143320000|2021-06-08 09:08:40|||||||||500
1623143330000|2021-06-08 09:08:50|1900.5|1899.5|1901.5|1900.5|1901.5|1900.5|1900.5|1899.5|527
1623143370000|2021-06-08 09:09:30|||||||||12
1623143380000|2021-06-08 09:09:40|1901|1900|1901|1900|1901|1900|1901|1900|721
1623143500000|2021-06-08 09:11:40|1900.5|1899.5|1900|1899|1900.5|1899.5|1900|1899|1190
1623143510000|2021-06-08 09:11:50||1898.5||1898.5||1898.5||1898.5|356
1623143540000|2021-06-08 09:12:20|||||||||275
1623143560000|2021-06-08 09:12:40|1899.5||1899.5||1899.5||1899.5||0
1623143590000|2021-06-08 09:13:10|1900|1899|1901.5|1900.5|1901.5|1900.5|1900|1898.5|944
1623143610000|2021-06-08 09:13:30||1900||1900||1900||1900|45
1623143670000|2021-06-08 09:14:30|1902|1900.5|1902|1901|1902|1901.5|1902|1900|820
1623143700000|2021-06-08 09:15:00|1901.5|1900.5|1902|1900.5|1902|1901|1901.5|1900.5|2528
1623143720000|2021-06-08 09:15:20||1901||1901||1901||1901|1
1623143740000|2021-06-08 09:15:40|||||||||161
1623143760000|2021-06-08 09:16:00|1902.5|1901.5|1901.5|1900|1902.5|1901.5|1901|1900|4013
1623143770000|2021-06-08 09:16:10|1901|1901|1901.5|1900|1901.5|1901|1901|1900|761
1623143780000|2021-06-08 09:16:20|1901|1900.5|1902.5|1901.5|1903|1902.5|1901|1900.5|1859
1623143790000|2021-06-08 09:16:30||1902||1902||1902||1902|190
1623143810000|2021-06-08 09:16:50|||||||||188
1623143820000|2021-06-08 09:17:00||1901.5||1902||1902||1901.5|198
1623143830000|2021-06-08 09:17:10|||||||||318
1623143840000|2021-06-08 09:17:20|||||||||182
1623143870000|2021-06-08 09:17:50|1903|1902.5|1901.5|1900.5|1903|1902.5|1901|1900|3831
1623143880000|2021-06-08 09:18:00|||||||||489
1623143890000|2021-06-08 09:18:10|1902|1901|1903|1901.5|1903.5|1903|1902|1901|2471
1623143900000|2021-06-08 09:18:20|1902.5|1901|1902|1901|1902.5|1901|1902|1901|792
1623143910000|2021-06-08 09:18:30|1901.5|1900.5|1902.5|1901|1902.5|1901.5|1900.5|1900|3093
1623143920000|2021-06-08 09:18:40|1903|1901.5|1903|1901.5|1903|1902.5|1902.5|1901.5|1169
1623143940000|2021-06-08 09:19:00|||||||||149
1623143950000|2021-06-08 09:19:10|||||||||151
1623143970000|2021-06-08 09:19:30|||||||||151
1623143980000|2021-06-08 09:19:40|1902.5|1902|1902.5|1901.5|1902.5|1902.5|1902|1901.5|1598
1623143990000|2021-06-08 09:19:50|1902|1901|1902|1901|1902|1901|1902|1901|149
1623144020000|2021-06-08 09:20:20|1901.5|1900.5|1901.5|1900.5|1901.5|1901|1901.5|1900.5|1734
1623144030000|2021-06-08 09:20:30|||||||||430
1623144040000|2021-06-08 09:20:40|1902|1901|1902|1901|1902.5|1902|1902|1901|3014
1623144050000|2021-06-08 09:20:50|||||||||43
1623144060000|2021-06-08 09:21:00|||||||||309
1623144070000|2021-06-08 09:21:10||1901.5||1901||1901.5||1901|205
1623144100000|2021-06-08 09:21:40|||||||||151
1623144120000|2021-06-08 09:22:00|1903|1901.5|1903|1901.5|1903|1902.5|1901.5|1901|5403
1623144130000|2021-06-08 09:22:10|1902.5||1902.5||1902.5||1902.5||0
1623144140000|2021-06-08 09:22:20|1902|1901|1902.5|1901.5|1902.5|1901.5|1901|1900.5|2631
1623144150000|2021-06-08 09:22:30|||||||||27
1623144160000|2021-06-08 09:22:40|||||||||8
1623144180000|2021-06-08 09:23:00|||||||||131
1623144240000|2021-06-08 09:24:00|||||||||187
1623144260000|2021-06-08 09:24:20|||||||||149
1623144280000|2021-06-08 09:24:40|||||||||152
1623144300000|2021-06-08 09:25:00||1902||1902||1902||1902|490
1623144310000|2021-06-08 09:25:10|1903|1902.5|1902.5|1902|1903|1902.5|1902.5|1902|117
1623144320000|2021-06-08 09:25:20|1903|1902.5|1904|1903.5|1904|1903.5|1903|1902|1582
1623144350000|2021-06-08 09:25:50|1904.5||1905||1905||1904.5||1352
1623144370000|2021-06-08 09:26:10||1904||1903.5||1904.5||1903.5|687
1623144380000|2021-06-08 09:26:20|1904.5||1904.5||1904.5||1904.5||0
1623144400000|2021-06-08 09:26:40|1905|1904|1905|1904|1905|1904|1905|1904|194
1623144410000|2021-06-08 09:26:50|1905.5|1904.5|1906.5|1905.5|1906.5|1906|1905.5|1904.5|3396
1623144420000|2021-06-08 09:27:00|||||||||76
1623144430000|2021-06-08 09:27:10|1907.5|1906|1908|1906.5|1908|1906.5|1907|1906|456
1623144440000|2021-06-08 09:27:20|1909|1907|1910|1908|1910|1908|1909|1907|74
1623144450000|2021-06-08 09:27:30||1908.5||1908.5||1908.5||1908.5|0
1623144520000|2021-06-08 09:28:40|||||||||27
1623144550000|2021-06-08 09:29:10|1910.5|1909|1911|1910|1911|1910|1910.5|1909|588
1623144600000|2021-06-08 09:30:00|||||||||270
1623144610000|2021-06-08 09:30:10||1910.5||1910||1910.5||1910|0
1623144620000|2021-06-08 09:30:20|1910.5|1909.5|1910.5|1909|1910.5|1909.5|1910|1909|1584
1623144630000|2021-06-08 09:30:30|||||||||236
1623144650000|2021-06-08 09:30:50|||||||||345
1623144720000|2021-06-08 09:32:00|1910|1908.5|1909.5|1908.5|1910|1908.5|1909.5|1908.5|551
1623144730000|2021-06-08 09:32:10|||||||||2
1623144760000|2021-06-08 09:32:40|||||||||100
1623144800000|2021-06-08 09:33:20|1909|1908|1911|1909.5|1911|1910|1909|1908|3289
1623144810000|2021-06-08 09:33:30|||||||||800
1623144840000|2021-06-08 09:34:00|1910.5|1909|1910|1908.5|1910.5|1909|1910|1908.5|278
1623144910000|2021-06-08 09:35:10|1909.5|1908|1909|1907.5|1909.5|1908|1909|1907.5|1042
1623144930000|2021-06-08 09:35:30||1908||1908||1908||1908|0
1623144940000|2021-06-08 09:35:40|1908.5|1907.5|1908|1907|1908.5|1907.5|1908|1907|480
1623144990000|2021-06-08 09:36:30||1907.5||1907||1907.5||1907|44
1623145000000|2021-06-08 09:36:40|||||||||100
1623145020000|2021-06-08 09:37:00|||||||||200
1623145030000|2021-06-08 09:37:10|||||||||260
1623145040000|2021-06-08 09:37:20|1908.5|1907.5|1908.5|1907|1908.5|1907.5|1908.5|1907|261
1623145060000|2021-06-08 09:37:40|1908|1906.5|1907|1906|1908|1907|1907|1905.5|940
1623145070000|2021-06-08 09:37:50|||||||||305
1623145080000|2021-06-08 09:38:00|1906.5||1907||1907||1906.5||98
1623145100000|2021-06-08 09:38:20|||||||||730
1623145140000|2021-06-08 09:39:00|1906.5|1905.5|1905|1904|1906.5|1905.5|1905|1904|1298
1623145150000|2021-06-08 09:39:10|1904.5|1903.5|1904|1903|1904.5|1903.5|1903.5|1903|451
1623145160000|2021-06-08 09:39:20|1903.5|1902.5|1903|1902|1904|1902.5|1903|1902|597
1623145180000|2021-06-08 09:39:40||1901.5||1901.5||1901.5||1901.5|235
1623145200000|2021-06-08 09:40:00|1903.5|1902|1903.5|1902|1903.5|1902.5|1903.5|1902|111
1623145210000|2021-06-08 09:40:10|1904|1902.5|1904.5|1903.5|1904.5|1904|1904|1902.5|2586
1623145220000|2021-06-08 09:40:20|||||||||825
1623145250000|2021-06-08 09:40:50|||||||||182
1623145270000|2021-06-08 09:41:10|1905|1904|1904.5|1904|1905|1904.5|1904.5|1904|1141
1623145280000|2021-06-08 09:41:20|1906|1904.5|1906|1905|1906|1905|1906|1904.5|282
1623145290000|2021-06-08 09:41:30|||||||||103
1623145320000|2021-06-08 09:42:00|||||||||352
1623145350000|2021-06-08 09:42:30|||||||||129
1623145360000|2021-06-08 09:42:40|1907|1905.5|1906|1905.5|1907|1905.5|1906|1905.5|464
1623145370000|2021-06-08 09:42:50|1907|1906|1907|1906|1907|1906|1907|1906|165
1623145390000|2021-06-08 09:43:10|||||||||18
1623145410000|2021-06-08 09:43:30|||||||||1
1623145440000|2021-06-08 09:44:00|1906.5|1905.5|1906|1905.5|1906.5|1905.5|1906|1905.5|739
1623145520000|2021-06-08 09:45:20|1907|1906|1907|1905.5|1907|1906|1906.5|1905.5|256
1623145560000|2021-06-08 09:46:00|1906.5||1906||1906.5||1906||0
1623145570000|2021-06-08 09:46:10|1906.5|1906|1907|1906|1907|1906|1906.5|1906|172
1623145610000|2021-06-08 09:46:50||1906.5||1906.5||1906.5||1906.5|0
1623145630000|2021-06-08 09:47:10|1908|1907|1907.5|1907|1909|1907.5|1907.5|1907|690
1623145640000|2021-06-08 09:47:20|1907|1906.5|1907.5|1906.5|1907.5|1906.5|1907|1905.5|530
1623145660000|2021-06-08 09:47:40|||||||||23
1623145690000|2021-06-08 09:48:10|||||||||3
1623145730000|2021-06-08 09:48:50|1907|1906|1907|1905.5|1907|1906|1906.5|1905.5|871
1623145750000|2021-06-08 09:49:10||1906||1906||1906||1906|0
1623145870000|2021-06-08 09:51:10|1906.5|1905.5|1906|1905|1906.5|1905.5|1905.5|1905|1196
1623145900000|2021-06-08 09:51:40|1906.5|1905.5|1906.5|1905.5|1906.5|1906|1906|1905.5|632
1623145920000|2021-06-08 09:52:00|||||||||524
1623145980000|2021-06-08 09:53:00||1906||1906||1906||1906|0
1623145990000|2021-06-08 09:53:10|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|3
1623146000000|2021-06-08 09:53:20|||||||||26
1623146010000|2021-06-08 09:53:30|||||||||915
1623146020000|2021-06-08 09:53:40|||||||||455
1623146030000|2021-06-08 09:53:50|1908|1907|1909|1907.5|1909|1907.5|1908|1907|454
1623146040000|2021-06-08 09:54:00|1908.5||1909||1909||1908.5||0
1623146070000|2021-06-08 09:54:30|||||||||119
1623146080000|2021-06-08 09:54:40|1909.5|1908|1910|1909.5|1910.5|1909.5|1909.5|1908|2271
1623146090000|2021-06-08 09:54:50|||||||||27
1623146140000|2021-06-08 09:55:40|||||||||150
1623146150000|2021-06-08 09:55:50|1910.5|1909|1909.5|1908.5|1911|1910|1909.5|1908.5|814
1623146190000|2021-06-08 09:56:30|1910.5|1909|1911|1909.5|1911|1909.5|1910.5|1909|210
1623146200000|2021-06-08 09:56:40|1910.5|1909|1910.5|1909|1910.5|1909|1910|1909|29
1623146210000|2021-06-08 09:56:50|1910||1910||1910||1910||0
1623146280000|2021-06-08 09:58:00|1909.5|1909.5|1910|1909.5|1910.5|1909.5|1909.5|1909.5|193
1623146290000|2021-06-08 09:58:10|1910.5||1910.5||1910.5||1910.5||156
1623146310000|2021-06-08 09:58:30|1911|1910|1911|1909.5|1911|1910|1910|1909.5|486
1623146370000|2021-06-08 09:59:30|1910.5||1910.5||1910.5||1910.5||0
1623146390000|2021-06-08 09:59:50|1910|1909|1910.5|1909|1910.5|1909|1909.5|1909|701
1623146490000|2021-06-08 10:01:30||1909.5||1909.5||1909.5||1909.5|0
1623146530000|2021-06-08 10:02:10|1910|1909|1909|1907.5|1910.5|1909|1909|1907|2541
1623146540000|2021-06-08 10:02:20||1907||1907.5||1907.5||1907|0
1623146550000|2021-06-08 10:02:30||1907||1907||1907||1907|0
1623146580000|2021-06-08 10:03:00||1907.5||1907.5||1907.5||1907.5|0
1623146590000|2021-06-08 10:03:10|1908|1907|1908|1907|1908|1907|1908|1907|0
1623146600000|2021-06-08 10:03:20|||||||||209
1623146620000|2021-06-08 10:03:40|1908.5|1907.5|1908.5|1907|1908.5|1907.5|1908.5|1907|262
1623146630000|2021-06-08 10:03:50|1909||1909||1909||1909||0
1623146650000|2021-06-08 10:04:10|1908.5||1908.5||1908.5||1908.5||0
1623146660000|2021-06-08 10:04:20|1908||1908||1908||1908||0
1623146710000|2021-06-08 10:05:10|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907|1906.5|1111
1623146730000|2021-06-08 10:05:30|1907|1907|1909|1908|1909|1908|1907|1907|2027
1623146770000|2021-06-08 10:06:10||1908.5||1908.5||1908.5||1908.5|517
1623146790000|2021-06-08 10:06:30|||||||||300
1623146820000|2021-06-08 10:07:00|1909.5|1909|1910.5|1909|1910.5|1909|1909|1908.5|1331
1623146840000|2021-06-08 10:07:20||1909.5||1909.5||1909.5||1909.5|0
1623146850000|2021-06-08 10:07:30|||||||||44
1623146880000|2021-06-08 10:08:00|1910|1909|1910.5|1909|1910.5|1909|1910|1909|771
1623146890000|2021-06-08 10:08:10||1909.5||1909.5||1909.5||1909.5|0
1623146900000|2021-06-08 10:08:20|||||||||90
1623147060000|2021-06-08 10:11:00||1910||1909.5||1910||1909.5|566
1623147070000|2021-06-08 10:11:10|1910|1909|1911|1909.5|1911|1910|1910|1909|1446
1623147120000|2021-06-08 10:12:00|1910.5|1910|1911|1910|1911|1910|1910.5|1910|150
1623147160000|2021-06-08 10:12:40|1911.5|1910.5|1913|1911|1913|1911|1911.5|1910.5|827
1623147170000|2021-06-08 10:12:50|1912.5||1913||1913||1912.5||0
1623147220000|2021-06-08 10:13:40||1911.5||1912||1912||1911.5|0
1623147230000|2021-06-08 10:13:50|1913.5||1913.5||1913.5||1913.5||261
1623147240000|2021-06-08 10:14:00|1914|1912.5|1914|1912.5|1914|1912.5|1914|1912.5|2255
1623147270000|2021-06-08 10:14:30||1913.5||1912.5||1913.5||1912.5|1663
1623147280000|2021-06-08 10:14:40|||||||||31
1623147290000|2021-06-08 10:14:50|1913.5|1912|1912|1910.5|1913.5|1912|1912|1910.5|1298
1623147310000|2021-06-08 10:15:10|1911.5||1911.5||1911.5||1911.5||0
1623147330000|2021-06-08 10:15:30|1911|1910|1911.5|1910.5|1911.5|1910.5|1911|1910|391
1623147340000|2021-06-08 10:15:40|1911|1910|1911|1910|1911.5|1910|1911|1910|181
1623147350000|2021-06-08 10:15:50|1910.5|1909.5|1910|1909|1911|1909.5|1910|1909|423
1623147360000|2021-06-08 10:16:00|1909.5|1908.5|1912.5|1911|1912.5|1911|1909|1908.5|3405
1623147370000|2021-06-08 10:16:10|1912|1910.5|1912|1910.5|1912.5|1911|1910.5|1910|4078
1623147390000|2021-06-08 10:16:30|1912.5|1911|1912.5|1911.5|1912.5|1911.5|1912.5|1911|69
1623147400000|2021-06-08 10:16:40|1913|1912|1914|1912.5|1914|1912.5|1913|1912|1838
1623147410000|2021-06-08 10:16:50|1914.5|1913|1915.5|1914|1915.5|1914|1914.5|1913|652
1623147420000|2021-06-08 10:17:00|1916|1914.5|1916.5|1914.5|1916.5|1914.5|1916|1914.5|0
1623147430000|2021-06-08 10:17:10|1916|1914|1916|1914|1916|1914|1916|1913.5|0
1623147450000|2021-06-08 10:17:30|1916.5|1914.5|1916.5|1915|1916.5|1915|1916.5|1914.5|0
1623147460000|2021-06-08 10:17:40||1915.5||1915.5||1915.5||1915.5|0
1623147470000|2021-06-08 10:17:50|1917.5|1916|1917.5|1916|1917.5|1916|1917.5|1915.5|171
1623147520000|2021-06-08 10:18:40|1918|1916.5|1919|1917.5|1919|1918|1917.5|1916.5|2760
1623147550000|2021-06-08 10:19:10|1919.5|1918.5|1920|1918.5|1920.5|1920|1919.5|1917.5|14722
1623147560000|2021-06-08 10:19:20|1920.5|1920|1921|1920|1921.5|1920.5|1920.5|1919|6136
1623147570000|2021-06-08 10:19:30||1919.5||1919.5||1920||1919|974
1623147600000|2021-06-08 10:20:00|1920.5|1919|1917.5|1915.5|1920.5|1919|1917.5|1915|2369
1623147610000|2021-06-08 10:20:10|1918|1916|1921|1919.5|1921.5|1919.5|1917.5|1916|6466
1623147630000|2021-06-08 10:20:30|1921.5|1920.5|1922|1920|1922.5|1922|1921.5|1919.5|4479
1623147640000|2021-06-08 10:20:40|1922.5|1920.5|1923|1921|1923|1921|1922|1920|152
1623147650000|2021-06-08 10:20:50|1923.5|1923|1923|1921.5|1923.5|1923|1923|1921.5|506
1623147660000|2021-06-08 10:21:00||1921||1921||1921.5||1921|1777
1623147670000|2021-06-08 10:21:10|||||||||110
1623147720000|2021-06-08 10:22:00|1922|1920.5|1920.5|1918|1922|1920.5|1920.5|1917.5|963
1623147730000|2021-06-08 10:22:10|1920|1917.5|1919.5|1917|1920|1917.5|1919.5|1917|1132
1623147740000|2021-06-08 10:22:20||1917.5||1917.5||1917.5||1917|1
1623147750000|2021-06-08 10:22:30|1919|1917|1918.5|1916.5|1919.5|1917.5|1918|1915.5|1770
1623147780000|2021-06-08 10:23:00|||||||||51
1623147810000|2021-06-08 10:23:30|||||||||27
1623147840000|2021-06-08 10:24:00|1919|1917|1922|1920|1923|1920|1919|1917|2787
1623147850000|2021-06-08 10:24:10|||||||||148
1623147870000|2021-06-08 10:24:30|||||||||185
1623147880000|2021-06-08 10:24:40|1921.5|1919.5|1920.5|1918.5|1921.5|1920|1920.5|1918|721
1623147940000|2021-06-08 10:25:40|1920|1918|1917.5|1915.5|1920|1918|1917.5|1915|5246
1623147960000|2021-06-08 10:26:00|1917|1915|1917.5|1915.5|1917.5|1915.5|1917|1915|479
1623147970000|2021-06-08 10:26:10||1916||1916||1916||1916|0
1623148020000|2021-06-08 10:27:00|1917|1915.5|1914.5|1913.5|1917|1915.5|1914.5|1913.5|2087
1623148030000|2021-06-08 10:27:10|1914|1913|1914|1912.5|1914|1913|1914|1912.5|199
1623148040000|2021-06-08 10:27:20|1913.5|1912|1912.5|1911.5|1913.5|1912.5|1912.5|1911.5|389
1623148060000|2021-06-08 10:27:40|||||||||351
1623148080000|2021-06-08 10:28:00|1913|1912|1913|1912|1913|1912|1913|1912|2
1623148090000|2021-06-08 10:28:10|1912.5|1911.5|1912.5|1911.5|1912.5|1912|1912.5|1911.5|578
1623148110000|2021-06-08 10:28:30|1912|1911|1911.5|1910|1912|1911|1911.5|1910|460
1623148120000|2021-06-08 10:28:40|1911||1911||1911||1911||0
1623148130000|2021-06-08 10:28:50|||||||||475
1623148160000|2021-06-08 10:29:20|||||||||100
1623148190000|2021-06-08 10:29:50||1910.5||1910||1910.5||1910|286
1623148200000|2021-06-08 10:30:00|||||||||389
1623148240000|2021-06-08 10:30:40||1910.5||1910.5||1910.5||1910.5|0
1623148260000|2021-06-08 10:31:00|1912|1911.5|1911|1910|1912|1911.5|1911|1910|2107
1623148310000|2021-06-08 10:31:50|1911.5|1911|1911.5|1910|1911.5|1911|1911.5|1910|189
1623148360000|2021-06-08 10:32:40|1911||1911||1911||1911||0
1623148380000|2021-06-08 10:33:00|1911.5|1911|1911.5|1910|1911.5|1911|1911.5|1910|33
1623148400000|2021-06-08 10:33:20|1911|1909.5|1910|1909.5|1911|1909.5|1910|1909.5|996
1623148430000|2021-06-08 10:33:50|1910.5|1910|1910.5|1910|1910.5|1910|1910.5|1910|533
1623148460000|2021-06-08 10:34:20|1911||1911.5||1911.5||1911||642
1623148470000|2021-06-08 10:34:30||1910.5||1910.5||1910.5||1910.5|0
1623148490000|2021-06-08 10:34:50|1912|1911|1912.5|1911|1913|1911.5|1912|1911|1287
1623148500000|2021-06-08 10:35:00|1913|1911.5|1913|1911.5|1913|1911.5|1913|1911.5|0
1623148520000|2021-06-08 10:35:20|1914|1912|1914.5|1913|1915|1913|1914|1912|307
1623148560000|2021-06-08 10:36:00|1914|1912.5|1913|1912|1914|1912.5|1913|1911.5|932
1623148630000|2021-06-08 10:37:10|1914.5|1912.5|1914.5|1913|1914.5|1913|1914.5|1912|157
1623148700000|2021-06-08 10:38:20|||||||||8
1623148720000|2021-06-08 10:38:40|1914||1914||1914||1914||0
1623148800000|2021-06-08 10:40:00|1914.5|1913.5|1915|1914|1915|1914|1914.5|1913|513
1623148860000|2021-06-08 10:41:00|1914.5|1913.5|1914|1912.5|1914.5|1913.5|1914|1912.5|655
1623148880000|2021-06-08 10:41:20|||||||||519
1623148890000|2021-06-08 10:41:30|||||||||175
1623148920000|2021-06-08 10:42:00||1913||1912.5||1913||1912.5|0
1623148940000|2021-06-08 10:42:20|1914.5|1913|1915|1914|1915|1914.5|1914.5|1913|775
1623148950000|2021-06-08 10:42:30|1916||1915.5||1916||1915.5||421
1623148970000|2021-06-08 10:42:50|1915||1915.5||1915.5||1915||0
1623149000000|2021-06-08 10:43:20|1915||1915||1915||1915||0
1623149050000|2021-06-08 10:44:10|1914.5|1913.5|1915|1913.5|1915|1913.5|1914.5|1913|303
1623149060000|2021-06-08 10:44:20|1915.5||1915.5||1915.5||1915.5||0
1623149070000|2021-06-08 10:44:30|||||||||519
1623149080000|2021-06-08 10:44:40||1914||1914||1914||1914|7
1623149120000|2021-06-08 10:45:20|1915|1913.5|1915.5|1914|1915.5|1914|1915|1913.5|89
1623149200000|2021-06-08 10:46:40||1914.5||1914.5||1914.5||1914.5|0
1623149210000|2021-06-08 10:46:50|1915|1914|1915.5|1914|1915.5|1914|1915|1914|157
1623149300000|2021-06-08 10:48:20|||||||||96
1623149350000|2021-06-08 10:49:10|||||||||4
1623149380000|2021-06-08 10:49:40||1914.5||1914.5||1914.5||1914.5|0
1623149400000|2021-06-08 10:50:00||1914||1914||1914.5||1914|0
1623149410000|2021-06-08 10:50:10||1914.5||1914.5||1914.5||1914.5|0
1623149450000|2021-06-08 10:50:50|1916|1915|1916|1915|1916|1915|1916|1915|216
1623149460000|2021-06-08 10:51:00|1915.5|1914.5|1914.5|1914|1916|1914.5|1914.5|1914|742
1623149520000|2021-06-08 10:52:00|1914|1913.5|1913.5|1913|1914|1913.5|1913.5|1913|324
1623149530000|2021-06-08 10:52:10|1914||1914.5||1914.5||1914||118
1623149560000|2021-06-08 10:52:40|1915|1914.5|1914.5|1913.5|1915.5|1914.5|1914.5|1913.5|692
1623149600000|2021-06-08 10:53:20|1915|1914|1915.5|1914|1915.5|1914|1914.5|1913.5|616
1623149640000|2021-06-08 10:54:00|1915|1913.5|1913.5|1912|1915|1913.5|1913|1912|934
1623149670000|2021-06-08 10:54:30|1913|1911.5|1912.5|1911.5|1913|1911.5|1912.5|1911.5|190
1623149680000|2021-06-08 10:54:40|1912|1911|1912|1910.5|1912|1911|1912|1910.5|0
1623149690000|2021-06-08 10:54:50|1912.5||1912.5||1912.5||1912.5||0
1623149700000|2021-06-08 10:55:00|1913|1911|1914|1912.5|1914|1912.5|1913|1911|767
1623149730000|2021-06-08 10:55:30||1913||1913||1913||1913|0
1623149770000|2021-06-08 10:56:10|||||||||51
1623149800000|2021-06-08 10:56:40|1913.5|1912.5|1913.5|1912.5|1913.5|1913|1913|1912.5|627
1623149880000|2021-06-08 10:58:00|||||||||10
1623149970000|2021-06-08 10:59:30|1913|1912|1912.5|1911.5|1913|1912|1912.5|1911.5|220
1623150000000|2021-06-08 11:00:00|1913|1912|1913.5|1912|1913.5|1912|1913|1912|0
1623150030000|2021-06-08 11:00:30|1913|1911.5|1912.5|1911.5|1913|1911.5|1912.5|1911.5|0
1623150050000|2021-06-08 11:00:50|||||||||205
1623150160000|2021-06-08 11:02:40|||||||||700
1623150210000|2021-06-08 11:03:30|1913|1912|1913|1912|1913|1912|1913|1912|165
1623150250000|2021-06-08 11:04:10|1912.5|1911.5|1912.5|1911.5|1913|1912.5|1912|1911.5|730
1623150400000|2021-06-08 11:06:40||1912||1912||1912||1912|27
1623150420000|2021-06-08 11:07:00|1912|1911.5|1913.5|1913|1913.5|1913|1912|1911|5214
1623150430000|2021-06-08 11:07:10|1914|1913.5|1917|1916|1917|1916|1914|1913.5|2194
1623150440000|2021-06-08 11:07:20|1917.5|1916.5|1918|1917|1918.5|1917|1917.5|1916.5|35
1623150450000|2021-06-08 11:07:30|1918.5|1917.5|1919|1917.5|1919|1917.5|1918.5|1917.5|110
1623150470000|2021-06-08 11:07:50|1919.5|1918|1919.5|1917.5|1920|1919|1919.5|1917.5|508
1623150480000|2021-06-08 11:08:00|1919||1919.5||1919.5||1919||0
1623150500000|2021-06-08 11:08:20|||||||||1
1623150520000|2021-06-08 11:08:40||1918||1918||1918||1918|47
1623150640000|2021-06-08 11:10:40||1919||1918||1919||1918|150
1623150650000|2021-06-08 11:10:50|1919|1917.5|1918|1916.5|1919|1917.5|1918|1916.5|305
1623150660000|2021-06-08 11:11:00|1917.5|1916|1917.5|1916|1917.5|1916|1917.5|1916|1
1623150670000|2021-06-08 11:11:10|1917||1917||1917||1917||0
1623150690000|2021-06-08 11:11:30|1916.5|1915.5|1918.5|1917.5|1918.5|1917.5|1916.5|1915.5|1124
1623150710000|2021-06-08 11:11:50|1919||1919.5||1919.5||1919||0
1623150740000|2021-06-08 11:12:20||1918||1918||1918||1918|0
1623150810000|2021-06-08 11:13:30||1918.5||1918.5||1918.5||1918.5|0
1623150840000|2021-06-08 11:14:00|||||||||45
1623150900000|2021-06-08 11:15:00|1920.5|1919|1920.5|1919.5|1921|1919.5|1920.5|1919|466
1623150910000|2021-06-08 11:15:10|||||||||157
1623150920000|2021-06-08 11:15:20|1920|1919|1920|1919|1920|1919|1920|1919|101
1623150950000|2021-06-08 11:15:50|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|196
1623150960000|2021-06-08 11:16:00|1919|1918|1919|1917.5|1919|1918|1919|1917.5|23
1623151080000|2021-06-08 11:18:00|||||||||15
1623151110000|2021-06-08 11:18:30|1918.5||1918.5||1918.5||1918.5||0
1623151160000|2021-06-08 11:19:20|1918|1917|1918|1916.5|1918.5|1917.5|1918|1916.5|37
1623151230000|2021-06-08 11:20:30|1918.5|1917|1918.5|1917.5|1918.5|1917.5|1918.5|1917|37
1623151290000|2021-06-08 11:21:30|1919|1918|1919.5|1918|1919.5|1918|1919|1918|892
1623151310000|2021-06-08 11:21:50|1920|1918.5|1920|1918.5|1920.5|1919|1920|1918.5|490
1623151320000|2021-06-08 11:22:00|1920.5|1919|1920.5|1919.5|1920.5|1919.5|1920.5|1919|150
1623151330000|2021-06-08 11:22:10|||||||||100
1623151350000|2021-06-08 11:22:30||1919||1919||1919||1919|356
1623151410000|2021-06-08 11:23:30||1919.5||1919.5||1919.5||1919.5|0
1623151440000|2021-06-08 11:24:00|||||||||95
1623151470000|2021-06-08 11:24:30|1920|1919|1920|1918.5|1920|1919|1919.5|1918.5|225
1623151490000|2021-06-08 11:24:50|1920.5|1919|1921.5|1920|1922|1920.5|1920.5|1918.5|558
1623151500000|2021-06-08 11:25:00||1920.5||1920.5||1920.5||1920.5|328
1623151510000|2021-06-08 11:25:10|1922|1921|1922|1921|1922|1921|1922|1921|133
1623151520000|2021-06-08 11:25:20||1920.5||1920.5||1920.5||1920.5|430
1623151560000|2021-06-08 11:26:00||1921||1921||1921||1920.5|180
1623151570000|2021-06-08 11:26:10||1920.5||1920.5||1920.5||1920.5|1001
1623151590000|2021-06-08 11:26:30|1921.5|1920|1921.5|1919.5|1921.5|1920|1921|1919.5|1243
1623151600000|2021-06-08 11:26:40|1922|1920|1922|1920.5|1922|1921|1922|1920|51
1623151620000|2021-06-08 11:27:00|||||||||308
1623151650000|2021-06-08 11:27:30|||||||||3240
1623151710000|2021-06-08 11:28:30|1923|1921|1923|1922|1923|1922|1923|1921|406
1623151720000|2021-06-08 11:28:40|||||||||624
1623151750000|2021-06-08 11:29:10|||||||||181
1623151780000|2021-06-08 11:29:40|1922.5|1921.5|1923|1921|1923|1921.5|1922.5|1921|446
1623151790000|2021-06-08 11:29:50||1921.5||1921.5||1921.5||1921.5|0
1623151800000|2021-06-08 11:30:00|1923.5|1922|1924|1922.5|1924|1922.5|1923.5|1922|320
1623151880000|2021-06-08 11:31:20|||||||||157
1623151960000|2021-06-08 11:32:40|||||||||129
1623151990000|2021-06-08 11:33:10|||||||||14
1623152020000|2021-06-08 11:33:40|||||||||34
1623152080000|2021-06-08 11:34:40|1923.5||1923.5||1923.5||1923.5||0
1623152110000|2021-06-08 11:35:10|1924|1923|1926.5|1925.5|1926.5|1925.5|1923.5|1922.5|9906
1623152120000|2021-06-08 11:35:20|1927|1926|1927|1925.5|1927.5|1926|1927|1925.5|1222
1623152130000|2021-06-08 11:35:30|1926.5|1925|1925|1923.5|1926.5|1925|1925|1923.5|1178
1623152160000|2021-06-08 11:36:00|||||||||102
1623152170000|2021-06-08 11:36:10|||||||||625
1623152180000|2021-06-08 11:36:20|||||||||150
1623152210000|2021-06-08 11:36:50|1926|1924|1926|1925|1926.5|1925|1926|1924|206
1623152260000|2021-06-08 11:37:40|||||||||500
1623152280000|2021-06-08 11:38:00|1926.5|1925.5|1928|1927|1928|1927|1926.5|1925.5|6760
1623152380000|2021-06-08 11:39:40|1927.5|1926.5|1927|1926.5|1927.5|1926.5|1927|1926.5|1499
1623152400000|2021-06-08 11:40:00|1926|1925.5|1927|1925.5|1927|1925.5|1926|1925|152
1623152410000|2021-06-08 11:40:10||1926||1926||1926||1926|0
1623152520000|2021-06-08 11:42:00|1926.5|1925.5|1926.5|1925.5|1926.5|1925.5|1926.5|1925.5|574
1623152530000|2021-06-08 11:42:10||1925||1925||1925||1925|82
1623152540000|2021-06-08 11:42:20|1926|1924.5|1925.5|1924.5|1926|1924.5|1925.5|1924.5|166
1623152570000|2021-06-08 11:42:50||1923.5||1923.5||1923.5||1923.5|321
1623152580000|2021-06-08 11:43:00|||||||||206
1623152600000|2021-06-08 11:43:20||1924||1924||1924||1924|0
1623152630000|2021-06-08 11:43:50|1924.5||1924.5||1924.5||1924.5||0
1623152650000|2021-06-08 11:44:10|1924|1923|1924.5|1923.5|1924.5|1924|1922.5|1921|8962
1623152660000|2021-06-08 11:44:20|1924|1923|1924|1922.5|1924.5|1923.5|1924|1922.5|1194
1623152670000|2021-06-08 11:44:30|1924.5|1923|1924.5|1923.5|1925|1924.5|1924.5|1922.5|6634
1623152680000|2021-06-08 11:44:40|1924|1922.5|1924|1922.5|1924|1923.5|1924|1922.5|1014
1623152690000|2021-06-08 11:44:50|1924.5|1923|1924.5|1924|1924.5|1924|1924.5|1923|1516
1623152700000|2021-06-08 11:45:00|1925|1924.5|1926|1925|1926|1925|1925|1924.5|1199
1623152760000|2021-06-08 11:46:00|1925.5|1924.5|1925.5|1924.5|1925.5|1924.5|1925.5|1924.5|426
1623152790000|2021-06-08 11:46:30|||||||||762
1623152840000|2021-06-08 11:47:20|||||||||350
1623152870000|2021-06-08 11:47:50|1926|1925|1926|1925|1926|1925|1926|1925|56
1623152880000|2021-06-08 11:48:00|||||||||180
1623152930000|2021-06-08 11:48:50|1926.5|1925.5|1926.5|1926|1926.5|1926|1926.5|1925.5|967
1623152950000|2021-06-08 11:49:10|||||||||264
1623152970000|2021-06-08 11:49:30|1926|1925|1926.5|1925|1926.5|1925|1926|1925|272
1623153000000|2021-06-08 11:50:00|1927|1925.5|1927|1926|1927|1926|1927|1925.5|115
1623153010000|2021-06-08 11:50:10|1926.5|1925.5|1926.5|1925.5|1926.5|1925.5|1926.5|1925|195
1623153020000|2021-06-08 11:50:20||1925||1925||1925||1925|0
1623153050000|2021-06-08 11:50:50|1927|1925.5|1927|1925.5|1927|1925.5|1927|1925.5|0
1623153060000|2021-06-08 11:51:00|||||||||130
1623153110000|2021-06-08 11:51:50||1926||1926||1926||1926|0
1623153160000|2021-06-08 11:52:40|||||||||1
1623153300000|2021-06-08 11:55:00|1927.5|1926.5|1928|1927|1928|1927|1927.5|1926.5|805
1623153310000|2021-06-08 11:55:10|1927.5||1928||1928||1927.5||539
1623153370000|2021-06-08 11:56:10|1927.5|1926.5|1927|1926|1927.5|1926.5|1927|1926|304
1623153390000|2021-06-08 11:56:30|||||||||12
1623153500000|2021-06-08 11:58:20|1926.5|1925.5|1926|1925|1926.5|1925.5|1926|1925|723
1623153540000|2021-06-08 11:59:00|||||||||130
1623153550000|2021-06-08 11:59:10|1926.5|1925.5|1926.5|1925.5|1926.5|1926|1926.5|1925.5|1332
1623153620000|2021-06-08 12:00:20|||||||||35
1623153630000|2021-06-08 12:00:30|||||||||1
1623153640000|2021-06-08 12:00:40|||||||||79
1623153650000|2021-06-08 12:00:50|1926|1925|1926.5|1925|1926.5|1925|1926|1925|175
1623153670000|2021-06-08 12:01:10|1926||1926||1926||1926||0
1623153700000|2021-06-08 12:01:40|1925.5|1924.5|1926|1925|1926|1925.5|1925.5|1924.5|833
1623153790000|2021-06-08 12:03:10|1925.5||1925.5||1925.5||1925.5||32
1623153840000|2021-06-08 12:04:00|1925|1924.5|1925|1924|1925.5|1924.5|1925|1924|3902
1623153850000|2021-06-08 12:04:10|1924.5||1924.5||1924.5||1924.5||0
1623153860000|2021-06-08 12:04:20|1924|1923.5|1924.5|1923.5|1924.5|1923.5|1924|1923.5|751
1623153870000|2021-06-08 12:04:30|||||||||15
1623153900000|2021-06-08 12:05:00|1925|1924|1925.5|1924.5|1925.5|1924.5|1925|1923.5|285
1623153910000|2021-06-08 12:05:10|1925||1925||1925||1925||0
1623153960000|2021-06-08 12:06:00|1924.5|1924|1925|1924.5|1925|1924.5|1924|1923.5|1142
1623153970000|2021-06-08 12:06:10|1925.5|1925|1925.5|1925|1925.5|1925|1925.5|1925|811
1623154000000|2021-06-08 12:06:40|||||||||5
1623154010000|2021-06-08 12:06:50|1926||1926||1926||1926||7
1623154020000|2021-06-08 12:07:00|1926.5|1925.5|1927|1926.5|1927|1926.5|1926.5|1925.5|634
1623154030000|2021-06-08 12:07:10|1926.5|1926|1927|1926.5|1927|1926.5|1926.5|1925.5|482
1623154070000|2021-06-08 12:07:50|1926.5|1926|1926.5|1925|1926.5|1926|1926.5|1925|884
1623154080000|2021-06-08 12:08:00|||||||||419
1623154090000|2021-06-08 12:08:10|||||||||107
1623154100000|2021-06-08 12:08:20||1925.5||1925||1925.5||1925|248
1623154110000|2021-06-08 12:08:30|1927|1925.5|1926.5|1926|1927.5|1927|1926.5|1925.5|5380
1623154120000|2021-06-08 12:08:40||1925.5||1926||1926||1925|417
1623154130000|2021-06-08 12:08:50|1927|1926.5|1927|1926.5|1927|1926.5|1927|1926.5|363
1623154140000|2021-06-08 12:09:00|1927.5|1927|1929|1928|1929|1928.5|1927.5|1927|9355
1623154150000|2021-06-08 12:09:10|1929.5|1928.5|1929.5|1928.5|1930|1928.5|1929.5|1928.5|1162
1623154160000|2021-06-08 12:09:20||1929||1929||1929||1929|0
1623154170000|2021-06-08 12:09:30|1930|1929.5|1930.5|1930|1931|1930|1930|1929.5|793
1623154180000|2021-06-08 12:09:40|||||||||100
1623154200000|2021-06-08 12:10:00|1930|1929.5|1930|1928.5|1930|1929.5|1930|1928.5|480
1623154210000|2021-06-08 12:10:10|1929.5|1928|1929.5|1928|1929.5|1928.5|1929.5|1928|359
1623154270000|2021-06-08 12:11:10|1930|1928.5|1930|1928.5|1930|1928.5|1930|1928.5|0
1623154280000|2021-06-08 12:11:20|||||||||12
1623154300000|2021-06-08 12:11:40|1930.5|1929|1930.5|1929.5|1930.5|1929.5|1930.5|1929|271
1623154320000|2021-06-08 12:12:00|||||||||432
1623154390000|2021-06-08 12:13:10|1930|1929|1929.5|1928.5|1930|1929|1929.5|1928.5|1281
1623154420000|2021-06-08 12:13:40|1929|1928|1929.5|1928.5|1929.5|1928.5|1929|1928|202
1623154480000|2021-06-08 12:14:40|||||||||535
1623154500000|2021-06-08 12:15:00|1930|1929|1930|1929|1930|1929|1930|1929|496
1623154540000|2021-06-08 12:15:40|1929.5|1928.5|1929|1928|1929.5|1928.5|1929|1928|3026
1623154550000|2021-06-08 12:15:50|1928.5|1927.5|1929.5|1928|1929.5|1928|1928.5|1927.5|6543
1623154560000|2021-06-08 12:16:00|1928.5|1927.5|1926|1925|1928.5|1927.5|1926|1925|4372
1623154570000|2021-06-08 12:16:10||1924.5||1924.5||1924.5||1924.5|531
1623154580000|2021-06-08 12:16:20|||||||||2816
1623154600000|2021-06-08 12:16:40|||||||||39
1623154620000|2021-06-08 12:17:00||1925||1925||1925||1925|151
1623154630000|2021-06-08 12:17:10|1925.5|1924.5|1924.5|1923.5|1925.5|1924.5|1924.5|1923.5|2503
1623154660000|2021-06-08 12:17:40|1924|1923|1923.5|1922.5|1924|1923|1923.5|1922.5|404
1623154690000|2021-06-08 12:18:10|1923|1922|1922|1921|1923|1922|1922|1921|190
1623154710000|2021-06-08 12:18:30|||||||||1549
1623154730000|2021-06-08 12:18:50|1922.5|1921.5|1923|1922.5|1923.5|1922.5|1922.5|1921.5|4316
1623154740000|2021-06-08 12:19:00|1923.5|1923|1925|1924|1925|1924|1923.5|1923|2415
1623154760000|2021-06-08 12:19:20||1924.5||1924.5||1924.5||1924.5|0
1623154800000|2021-06-08 12:20:00|1926|1925|1926|1925.5|1927|1926|1925.5|1925|514
1623154810000|2021-06-08 12:20:10||1925||1924.5||1925||1924.5|344
1623154830000|2021-06-08 12:20:30||1925||1925||1925||1925|0
1623154870000|2021-06-08 12:21:10|1927|1925.5|1928|1926|1928|1926|1927|1925.5|186
1623154880000|2021-06-08 12:21:20||1926.5||1926.5||1926.5||1926.5|0
1623154900000|2021-06-08 12:21:40||1927||1927||1927||1927|123
1623154910000|2021-06-08 12:21:50||1926.5||1926.5||1926.5||1926.5|297
1623154930000|2021-06-08 12:22:10|1927.5|1926|1927|1925|1927.5|1926|1927|1925|495
1623154970000|2021-06-08 12:22:50|||||||||1
1623154990000|2021-06-08 12:23:10||1925.5||1925.5||1925.5||1925|0
1623155040000|2021-06-08 12:24:00||1926||1926||1926||1926|2
1623155050000|2021-06-08 12:24:10|1926.5|1925.5|1926|1925|1926.5|1925.5|1926|1925|747
1623155080000|2021-06-08 12:24:40|||||||||36
1623155100000|2021-06-08 12:25:00|1926.5||1926.5||1926.5||1926.5||0
1623155160000|2021-06-08 12:26:00|||||||||1000
1623155220000|2021-06-08 12:27:00|1926||1926||1926||1926||127
1623155230000|2021-06-08 12:27:10|1925.5|1924.5|1925.5|1924.5|1926|1924.5|1925.5|1924.5|41
1623155270000|2021-06-08 12:27:50|1925|1924|1925|1924|1925|1924|1925|1924|1
1623155280000|2021-06-08 12:28:00|||||||||86
1623155310000|2021-06-08 12:28:30|1924.5|1923.5|1923.5|1922.5|1925|1923.5|1923.5|1922.5|354
1623155360000|2021-06-08 12:29:20|1923||1923||1923||1923||0
1623155370000|2021-06-08 12:29:30|||||||||6268
1623155380000|2021-06-08 12:29:40|1923.5|1923|1924.5|1924|1924.5|1924|1923|1922.5|2681
1623155390000|2021-06-08 12:29:50|||||||||327
1623155400000|2021-06-08 12:30:00|1925|1924.5|1926|1924.5|1926.5|1925.5|1925|1924.5|1901
1623155460000|2021-06-08 12:31:00|||||||||307
1623155520000|2021-06-08 12:32:00|||||||||105
1623155530000|2021-06-08 12:32:10|1925.5||1925.5||1925.5||1925.5||100
1623155540000|2021-06-08 12:32:20|||||||||130
1623155590000|2021-06-08 12:33:10|1926|1925|1928.5|1927|1928.5|1927|1926|1925|1199
1623155620000|2021-06-08 12:33:40|||||||||104
1623155630000|2021-06-08 12:33:50|||||||||200
1623155650000|2021-06-08 12:34:10|1928||1928.5||1928.5||1928||0
1623155700000|2021-06-08 12:35:00|1929|1928|1932|1931|1932|1931|1929|1928|1411
1623155710000|2021-06-08 12:35:10|||||||||521
1623155720000|2021-06-08 12:35:20|1931.5|1931.5|1933.5|1932|1933.5|1932|1931.5|1931|1695
1623155730000|2021-06-08 12:35:30|1934|1932.5|1935|1933|1935|1933|1934|1932.5|0
1623155740000|2021-06-08 12:35:40|||||||||39
1623155750000|2021-06-08 12:35:50||1933.5||1933.5||1933.5||1933.5|0
1623155780000|2021-06-08 12:36:20|1934.5|1932.5|1934.5|1932.5|1934.5|1933|1933.5|1931|1363
1623155800000|2021-06-08 12:36:40|1934|1933|1934.5|1933.5|1934.5|1933.5|1934|1932.5|142
1623155810000|2021-06-08 12:36:50|1935|1934.5|1937.5|1936.5|1937.5|1936.5|1935|1934|5205
1623155820000|2021-06-08 12:37:00|1937|1936|1936.5|1935|1937|1936|1936.5|1935|2043
1623155850000|2021-06-08 12:37:30||1935.5||1935.5||1935.5||1935.5|26
1623155860000|2021-06-08 12:37:40||1936||1936||1936||1936|0
1623155870000|2021-06-08 12:37:50|1937|1936.5|1937.5|1936.5|1937.5|1936.5|1937|1936.5|906
1623155880000|2021-06-08 12:38:00||1937||1937||1937||1937|18
1623155890000|2021-06-08 12:38:10|1938|1937.5|1939|1937.5|1939|1937.5|1938|1937|398
1623155900000|2021-06-08 12:38:20||1938||1937.5||1938||1937.5|271
1623155960000|2021-06-08 12:39:20|1938.5|1938|1939|1938|1939|1938|1938.5|1937.5|1727
1623155990000|2021-06-08 12:39:50|1938.5|1937.5|1938.5|1937|1938.5|1937.5|1938.5|1937|1603
1623156010000|2021-06-08 12:40:10|1939|1937.5|1940.5|1939|1941|1940.5|1939|1937|7900
1623156020000|2021-06-08 12:40:20||1938.5||1938.5||1939||1938.5|282
1623156030000|2021-06-08 12:40:30|1940|1938|1939.5|1938.5|1940|1938.5|1939.5|1938|578
1623156060000|2021-06-08 12:41:00||1939||1939||1939||1938.5|1962
1623156080000|2021-06-08 12:41:20|1940|1939.5|1940.5|1939.5|1940.5|1939.5|1940|1939.5|634
1623156100000|2021-06-08 12:41:40|1940|1940|1940|1938.5|1940|1940|1940|1938.5|1095
1623156110000|2021-06-08 12:41:50|||||||||113
1623156120000|2021-06-08 12:42:00|1939.5|1938|1939.5|1938.5|1940|1938.5|1938.5|1938|6638
1623156130000|2021-06-08 12:42:10|||||||||2692
1623156140000|2021-06-08 12:42:20|||||||||1155
1623156180000|2021-06-08 12:43:00|||||||||160
1623156190000|2021-06-08 12:43:10|1939|1938|1940.5|1939|1940.5|1939|1937.5|1936|4856
1623156210000|2021-06-08 12:43:30||1939.5||1939.5||1939.5||1939.5|0
1623156220000|2021-06-08 12:43:40||1940||1940||1940||1939.5|751
1623156230000|2021-06-08 12:43:50||1939||1939||1939||1939|1096
1623156240000|2021-06-08 12:44:00|||||||||102
1623156260000|2021-06-08 12:44:20|||||||||427
1623156280000|2021-06-08 12:44:40|||||||||568
1623156300000|2021-06-08 12:45:00|1941|1939.5|1942|1940.5|1942|1940.5|1941|1939|1730
1623156310000|2021-06-08 12:45:10|1942.5|1941|1947.5|1946|1948|1947.5|1942|1941|11328
1623156320000|2021-06-08 12:45:20||1946.5||1946||1946.5||1946|820
1623156330000|2021-06-08 12:45:30|1947|1945|1947|1945|1947|1945.5|1947|1945|326
1623156340000|2021-06-08 12:45:40||1945.5||1945.5||1945.5||1945.5|0
1623156360000|2021-06-08 12:46:00|1946.5|1946|1946.5|1944|1947|1946|1946.5|1944|2481
1623156370000|2021-06-08 12:46:10|1947|1944.5|1949.5|1947.5|1949.5|1947.5|1947|1944.5|3012
1623156380000|2021-06-08 12:46:20|||||||||455
1623156390000|2021-06-08 12:46:30|1950|1948|1950|1948.5|1950|1948.5|1949.5|1948|861
1623156400000|2021-06-08 12:46:40||1949||1949||1949||1948.5|2
1623156410000|2021-06-08 12:46:50|1950.5|1949.5|1952.5|1950|1952.5|1950|1950.5|1949.5|2159
1623156420000|2021-06-08 12:47:00||1950.5||1950.5||1950.5||1950.5|0
1623156430000|2021-06-08 12:47:10|1953|1951|1952.5|1951.5|1953|1951.5|1952.5|1951|331
1623156440000|2021-06-08 12:47:20||1952||1951.5||1952||1951.5|677
1623156450000|2021-06-08 12:47:30|1952|1951|1952|1950.5|1952|1951|1952|1950.5|1007
1623156480000|2021-06-08 12:48:00|||||||||531
1623156490000|2021-06-08 12:48:10|1951.5|1950|1952.5|1951|1952.5|1952|1951|1949|2690
1623156500000|2021-06-08 12:48:20||1951.5||1951.5||1952||1951.5|150
1623156510000|2021-06-08 12:48:30||1952||1951.5||1952||1951.5|163
1623156520000|2021-06-08 12:48:40||1951||1950.5||1951||1950.5|891
1623156530000|2021-06-08 12:48:50|1952||1952||1952||1952||0
1623156540000|2021-06-08 12:49:00|||||||||733
1623156550000|2021-06-08 12:49:10|||||||||80
1623156590000|2021-06-08 12:49:50|||||||||210
1623156600000|2021-06-08 12:50:00|1951.5|1950|1950.5|1948.5|1951.5|1950|1950|1948|1722
1623156610000|2021-06-08 12:50:10|1950|1948|1949.5|1947.5|1950|1948|1948.5|1946|352
1623156620000|2021-06-08 12:50:20|1949||1949||1949||1949||0
1623156630000|2021-06-08 12:50:30|1949.5|1948|1954.5|1952|1954.5|1953|1949.5|1948|2104
1623156640000|2021-06-08 12:50:40|1954|1951|1954|1951|1954|1951|1954|1951|84
1623156650000|2021-06-08 12:50:50||1951.5||1951.5||1951.5||1951.5|0
1623156660000|2021-06-08 12:51:00|||||||||206
1623156670000|2021-06-08 12:51:10|1953|1951|1952.5|1950|1953.5|1951.5|1952.5|1950|1796
1623156690000|2021-06-08 12:51:30||1950.5||1950.5||1950.5||1950.5|0
1623156710000|2021-06-08 12:51:50||1951||1951||1951||1951|0
1623156720000|2021-06-08 12:52:00||1950.5||1950.5||1950.5||1950.5|237
1623156750000|2021-06-08 12:52:30|||||||||50
1623156780000|2021-06-08 12:53:00|1952|1950|1952|1950|1952|1950|1952|1950|352
1623156790000|2021-06-08 12:53:10|1951|1949.5|1952|1950|1952|1951|1950.5|1948.5|3230
1623156810000|2021-06-08 12:53:30||1950.5||1950.5||1950.5||1950.5|10
1623156850000|2021-06-08 12:54:10|1953|1951|1954|1952.5|1954|1952.5|1952|1951|2090
1623156860000|2021-06-08 12:54:20|1953.5|1952|1952.5|1950.5|1953.5|1952.5|1952.5|1950|887
1623156870000|2021-06-08 12:54:30||1950||1950||1950||1950|0
1623156930000|2021-06-08 12:55:30|1952|1950.5|1952|1949.5|1952.5|1951|1950.5|1948.5|1929
1623156940000|2021-06-08 12:55:40|1951.5|1949|1950.5|1948|1951.5|1949|1950.5|1948|1
1623157000000|2021-06-08 12:56:40|1950|1947.5|1947.5|1945|1950|1947.5|1947.5|1945|1764
1623157080000|2021-06-08 12:58:00|||||||||8
1623157110000|2021-06-08 12:58:30|||||||||1206
1623157150000|2021-06-08 12:59:10|1946|1945.5|1947.5|1946|1947.5|1946|1946|1945.5|913
1623157160000|2021-06-08 12:59:20|1947|1945|1946.5|1945|1947|1946|1946|1945|1603
1623157170000|2021-06-08 12:59:30|1946|1944.5|1945.5|1944.5|1946|1945|1945.5|1944.5|1368
1623157180000|2021-06-08 12:59:40|1945|1944|1947.5|1946.5|1947.5|1946.5|1945|1943.5|4538
1623157190000|2021-06-08 12:59:50|||||||||26
1623157200000|2021-06-08 13:00:00|||||||||354
1623157220000|2021-06-08 13:00:20|1948|1947|1948|1947|1948|1947|1948|1947|232
1623157300000|2021-06-08 13:01:40|||||||||467
1623157350000|2021-06-08 13:02:30|||||||||73
1623157370000|2021-06-08 13:02:50|1948.5|1947.5|1948|1947.5|1948.5|1948|1948|1947.5|564
1623157400000|2021-06-08 13:03:20|1948.5|1948|1951.5|1950|1951.5|1950.5|1948.5|1948|3315
1623157480000|2021-06-08 13:04:40|1951||1951||1951||1951||0
1623157500000|2021-06-08 13:05:00|||||||||1025
1623157520000|2021-06-08 13:05:20|1951.5|1950.5|1952|1950.5|1952|1950.5|1951.5|1950.5|1348
1623157550000|2021-06-08 13:05:50|1951.5|1950|1950|1948.5|1951.5|1950|1950|1948|4483
1623157570000|2021-06-08 13:06:10|||||||||42
1623157580000|2021-06-08 13:06:20|1950.5|1949|1951|1949.5|1951.5|1950.5|1950.5|1949|1475
1623157590000|2021-06-08 13:06:30|1951.5|1950|1951.5|1950|1951.5|1950|1951.5|1950|51
1623157600000|2021-06-08 13:06:40|1951|1949.5|1951|1949.5|1951|1949.5|1951|1949.5|531
1623157610000|2021-06-08 13:06:50|||||||||76
1623157620000|2021-06-08 13:07:00|1950.5|1949|1950|1948.5|1950.5|1949|1950|1948.5|929
1623157630000|2021-06-08 13:07:10||1948||1948||1948||1948|47
1623157640000|2021-06-08 13:07:20|||||||||1025
1623157670000|2021-06-08 13:07:50|||||||||320
1623157690000|2021-06-08 13:08:10|1949.5|1947.5|1949.5|1948|1949.5|1948|1949|1947.5|625
1623157740000|2021-06-08 13:09:00|||||||||61
1623157750000|2021-06-08 13:09:10|1949||1949||1949||1949||0
1623157780000|2021-06-08 13:09:40|1949.5|1948.5|1949|1948|1949.5|1948.5|1949|1948|785
1623157800000|2021-06-08 13:10:00|||||||||265
1623157810000|2021-06-08 13:10:10|||||||||62
1623157840000|2021-06-08 13:10:40|||||||||36
1623157860000|2021-06-08 13:11:00|1949.5|1948.5|1950|1948|1951|1950|1949.5|1948|1676
1623157900000|2021-06-08 13:11:40|1949.5|1948.5|1948|1946.5|1949.5|1948.5|1948|1946.5|936
1623157920000|2021-06-08 13:12:00|1947.5|1946|1946.5|1945.5|1947.5|1946|1946.5|1945|1986
1623157930000|2021-06-08 13:12:10|1946|1945|1945|1944|1946|1945.5|1945|1944|516
1623157960000|2021-06-08 13:12:40|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|0
1623158010000|2021-06-08 13:13:30|1945|1944|1945|1943.5|1945|1944|1944.5|1943.5|739
1623158040000|2021-06-08 13:14:00|1945.5|1944|1946.5|1945.5|1946.5|1945.5|1945.5|1944|2401
1623158050000|2021-06-08 13:14:10|1947|1946|1947|1946.5|1947|1946.5|1947|1946|1464
1623158060000|2021-06-08 13:14:20|1947.5||1947.5||1947.5||1947||332
1623158070000|2021-06-08 13:14:30|1948|1947|1951.5|1950.5|1951.5|1950.5|1948|1947|1294
1623158090000|2021-06-08 13:14:50|1951|1951|1951.5|1950|1951.5|1951|1951|1950|121
1623158100000|2021-06-08 13:15:00||1950.5||1951||1951||1950.5|129
1623158110000|2021-06-08 13:15:10|1952|1951.5|1954.5|1953|1955|1953|1952|1951.5|846
1623158120000|2021-06-08 13:15:20|1954|1952.5|1956|1953.5|1956|1953.5|1953.5|1952|1943
1623158130000|2021-06-08 13:15:30||1954||1954.5||1954.5||1954|0
1623158140000|2021-06-08 13:15:40|1956.5|1955|1959|1956.5|1959|1956.5|1956.5|1955|506
1623158150000|2021-06-08 13:15:50|1958.5|1957|1958.5|1957|1958.5|1957|1958.5|1957|0
1623158160000|2021-06-08 13:16:00|1958|1956.5|1956|1953.5|1958|1956.5|1955.5|1952.5|2386
1623158170000|2021-06-08 13:16:10|1955.5|1953|1953|1951|1955.5|1953|1953|1951|501
1623158200000|2021-06-08 13:16:40|1953.5|1951.5|1954.5|1952|1955|1953.5|1953.5|1951.5|1083
1623158210000|2021-06-08 13:16:50|||||||||74
1623158260000|2021-06-08 13:17:40||1952.5||1953||1953||1952.5|0
1623158270000|2021-06-08 13:17:50||1953.5||1954||1954||1953.5|0
1623158280000|2021-06-08 13:18:00|1955|1952.5|1955.5|1953.5|1955.5|1954|1954.5|1952.5|1322
1623158290000|2021-06-08 13:18:10||1954||1954||1954||1954|0
1623158300000|2021-06-08 13:18:20|1956|1954.5|1956|1955.5|1956|1955.5|1956|1954.5|185
1623158310000|2021-06-08 13:18:30|1956.5|1955|1956.5|1955.5|1956.5|1955.5|1956.5|1955|79
1623158320000|2021-06-08 13:18:40|1957.5|1955|1957.5|1955.5|1957.5|1956|1957|1955|962
1623158330000|2021-06-08 13:18:50||1956||1956||1956||1956|0
1623158340000|2021-06-08 13:19:00|1958|1956.5|1958|1955.5|1959|1956.5|1958|1955.5|333
1623158410000|2021-06-08 13:20:10|||||||||500
1623158420000|2021-06-08 13:20:20|1957|1956|1956.5|1954|1957|1956|1956.5|1954|1532
1623158460000|2021-06-08 13:21:00|||||||||5
1623158540000|2021-06-08 13:22:20|1955.5|1953.5|1951.5|1950|1955.5|1953.5|1951|1950|2421
1623158550000|2021-06-08 13:22:30|1951|1949.5|1951.5|1950|1951.5|1950|1951|1949.5|321
1623158570000|2021-06-08 13:22:50|1951|1949.5|1950|1948.5|1951|1949.5|1950|1948.5|520
1623158580000|2021-06-08 13:23:00||1948||1948||1948||1948|124
1623158640000|2021-06-08 13:24:00|||||||||17
1623158660000|2021-06-08 13:24:20|||||||||92
1623158670000|2021-06-08 13:24:30|1949.5|1947.5|1948.5|1947|1949.5|1948|1948.5|1947|1062
1623158680000|2021-06-08 13:24:40|1948|1946.5|1948|1946|1948.5|1946.5|1948|1946|651
1623158690000|2021-06-08 13:24:50|||||||||5
1623158700000|2021-06-08 13:25:00||1945.5||1945.5||1946||1945.5|469
1623158720000|2021-06-08 13:25:20|||||||||270
1623158760000|2021-06-08 13:26:00|1947.5||1947||1947.5||1947||0
1623158770000|2021-06-08 13:26:10|||||||||152
1623158790000|2021-06-08 13:26:30|1946.5||1946.5||1946.5||1946.5||0
1623158800000|2021-06-08 13:26:40|||||||||116
1623158820000|2021-06-08 13:27:00|1947|1946|1947.5|1945.5|1948|1947|1947|1945.5|4319
1623158840000|2021-06-08 13:27:20|||||||||80
1623158850000|2021-06-08 13:27:30|||||||||709
1623158880000|2021-06-08 13:28:00|||||||||632
1623158970000|2021-06-08 13:29:30|1947||1947||1947||1947||0
1623159000000|2021-06-08 13:30:00|1946.5||1946.5||1947||1946.5||509
1623159010000|2021-06-08 13:30:10|1946|1946|1947.5|1946|1947.5|1947|1946|1946|1409
1623159040000|2021-06-08 13:30:40||1946.5||1946.5||1946.5||1946.5|0
1623159050000|2021-06-08 13:30:50|1948|1947.5|1949.5|1948.5|1949.5|1948.5|1948|1947.5|3693
1623159070000|2021-06-08 13:31:10|1950|1949.5|1950|1948.5|1950|1949.5|1950|1948.5|572
1623159090000|2021-06-08 13:31:30|||||||||80
1623159100000|2021-06-08 13:31:40||1949||1949.5||1949.5||1949|75
1623159110000|2021-06-08 13:31:50|1950.5|1950|1950.5|1950|1950.5|1950|1950|1949.5|4301
1623159120000|2021-06-08 13:32:00|1951|1949.5|1950.5|1950|1951|1950|1950.5|1949.5|2271
1623159130000|2021-06-08 13:32:10|||||||||507
1623159140000|2021-06-08 13:32:20|1950|1949.5|1950.5|1949.5|1950.5|1950|1950|1949.5|3925
1623159160000|2021-06-08 13:32:40|1950|1949|1950|1948.5|1950|1949|1950|1948.5|1546
1623159170000|2021-06-08 13:32:50|1949.5|1948|1949|1947|1949.5|1948|1949|1947|628
1623159180000|2021-06-08 13:33:00|1948.5|1946.5|1946.5|1945.5|1948.5|1946.5|1946.5|1945|3526
1623159190000|2021-06-08 13:33:10||1945||1945.5||1946||1945|222
1623159210000|2021-06-08 13:33:30|1947|1946|1948|1946.5|1948|1947|1946.5|1945.5|2555
1623159230000|2021-06-08 13:33:50||1947||1947||1947||1947|0
1623159240000|2021-06-08 13:34:00|1947.5|1946.5|1947.5|1946|1948|1947|1947.5|1946|1338
1623159250000|2021-06-08 13:34:10|1947|1945.5|1945.5|1944|1947|1945.5|1945.5|1944|10412
1623159290000|2021-06-08 13:34:50|1945|1943.5|1944.5|1943.5|1945|1943.5|1944.5|1943.5|420
1623159310000|2021-06-08 13:35:10|1945|1944|1945|1944|1946|1945.5|1945|1943.5|3812
1623159320000|2021-06-08 13:35:20|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|154
1623159340000|2021-06-08 13:35:40|1946|1945|1950|1948.5|1950.5|1950|1945.5|1944.5|15758
1623159350000|2021-06-08 13:35:50|1949.5|1949|1949.5|1948|1949.5|1949|1949.5|1948|1306
1623159380000|2021-06-08 13:36:20|1949|1948.5|1952|1950.5|1952.5|1951|1949|1948.5|1543
1623159400000|2021-06-08 13:36:40|1952.5|1951|1952|1950.5|1952.5|1951.5|1952|1950.5|600
1623159410000|2021-06-08 13:36:50||1951||1951||1951||1950.5|1
1623159420000|2021-06-08 13:37:00|1953|1951.5|1954.5|1953|1955|1953|1953|1951|1067
1623159440000|2021-06-08 13:37:20|1955|1953.5|1955.5|1954|1955.5|1955|1955|1953|499
1623159450000|2021-06-08 13:37:30||1954.5||1954.5||1954.5||1954.5|20
1623159470000|2021-06-08 13:37:50|||||||||52
1623159480000|2021-06-08 13:38:00|1956|1955|1956.5|1955|1957|1955|1955.5|1955|820
1623159490000|2021-06-08 13:38:10|||||||||156
1623159510000|2021-06-08 13:38:30|1956|1954.5|1956|1954.5|1956.5|1955.5|1955.5|1954.5|2398
1623159520000|2021-06-08 13:38:40|||||||||1
1623159550000|2021-06-08 13:39:10|||||||||979
1623159560000|2021-06-08 13:39:20|||||||||758
1623159570000|2021-06-08 13:39:30||1955||1954.5||1955||1954.5|85
1623159580000|2021-06-08 13:39:40|1956.5|1955|1956|1954.5|1956.5|1955.5|1956|1954.5|1046
1623159590000|2021-06-08 13:39:50|1955.5||1955.5||1955.5||1955.5||68
1623159600000|2021-06-08 13:40:00|1955|1954|1954.5|1953|1955|1954|1954.5|1953|1418
1623159620000|2021-06-08 13:40:20|1954|1952.5|1954|1952.5|1954|1952.5|1953.5|1952.5|455
1623159630000|2021-06-08 13:40:30|1953.5|1952|1953.5|1952|1953.5|1952|1953.5|1952|160
1623159650000|2021-06-08 13:40:50|1953|1951.5|1953|1951.5|1953|1952|1952.5|1951.5|521
1623159660000|2021-06-08 13:41:00|1952.5||1952.5||1952.5||1952.5||0
1623159670000|2021-06-08 13:41:10|1952|1951|1951.5|1950.5|1952.5|1951|1951.5|1950.5|907
1623159690000|2021-06-08 13:41:30|1951||1951.5||1951.5||1951||63
1623159710000|2021-06-08 13:41:50|||||||||164
1623159740000|2021-06-08 13:42:20|1951|1950|1952.5|1951.5|1952.5|1951.5|1951|1950|2607
1623159770000|2021-06-08 13:42:50|1952||1952.5||1952.5||1952||280
1623159780000|2021-06-08 13:43:00|1952|1950.5|1951.5|1950|1952|1950.5|1951|1950|1366
1623159790000|2021-06-08 13:43:10|1951|1950.5|1950|1949|1951.5|1950.5|1949.5|1949|3730
1623159800000|2021-06-08 13:43:20|1949.5|1949.5|1949.5|1948.5|1950|1949.5|1949.5|1948.5|290
1623159810000|2021-06-08 13:43:30|1949|1948|1949|1948|1949|1948.5|1949|1948|297
1623159820000|2021-06-08 13:43:40|||||||||5
1623159840000|2021-06-08 13:44:00|1948.5|1947.5|1947.5|1947|1948.5|1948|1947.5|1946|4642
1623159850000|2021-06-08 13:44:10|1947|1946.5|1945.5|1944.5|1947|1946.5|1945.5|1944.5|1531
1623159860000|2021-06-08 13:44:20|1945|1945|1945.5|1944.5|1946|1945|1945|1944.5|1502
1623159880000|2021-06-08 13:44:40|1946|1945|1947|1946|1947|1946.5|1945.5|1945|6522
1623159910000|2021-06-08 13:45:10|1947.5|1946.5|1947|1946|1947.5|1947|1947|1946|1115
1623159960000|2021-06-08 13:46:00|1947.5|1946.5|1947|1946|1947.5|1947|1946.5|1945.5|1562
1623159970000|2021-06-08 13:46:10|1947.5|1946.5|1949|1947.5|1949|1947.5|1947.5|1946.5|1067
1623159990000|2021-06-08 13:46:30|1948.5|1947|1948.5|1947|1948.5|1947|1948.5|1947|967
1623160000000|2021-06-08 13:46:40||1947.5||1947.5||1947.5||1947.5|256
1623160030000|2021-06-08 13:47:10|||||||||66
1623160060000|2021-06-08 13:47:40|1948|1947|1948|1947|1948|1947|1948|1947|526
1623160070000|2021-06-08 13:47:50|||||||||400
1623160080000|2021-06-08 13:48:00|1947.5|1946|1947.5|1946.5|1948|1947|1947.5|1946|1369
1623160090000|2021-06-08 13:48:10|1948|1947|1948|1947.5|1948|1947.5|1948|1947|609
1623160100000|2021-06-08 13:48:20|1949|1948.5|1950|1948.5|1950|1949|1949|1948|1683
1623160110000|2021-06-08 13:48:30|1950.5|1949|1951|1950|1951|1950|1950|1949|1325
1623160120000|2021-06-08 13:48:40|1951.5|1950.5|1951|1950.5|1951.5|1950.5|1951|1950.5|1067
1623160170000|2021-06-08 13:49:30||1950||1950||1950||1950|189
1623160180000|2021-06-08 13:49:40|||||||||2
1623160200000|2021-06-08 13:50:00|||||||||61
1623160210000|2021-06-08 13:50:10|1950.5|1949.5|1949.5|1948.5|1950.5|1949.5|1949.5|1948.5|2321
1623160220000|2021-06-08 13:50:20|||||||||390
1623160240000|2021-06-08 13:50:40|1949|1948|1947.5|1946.5|1949|1948|1947.5|1946.5|1304
1623160260000|2021-06-08 13:51:00|||||||||26
1623160270000|2021-06-08 13:51:10|1948|1947|1948|1947|1948|1947|1948|1947|552
1623160280000|2021-06-08 13:51:20|1947.5|1946.5|1948|1947|1948|1947|1947.5|1946.5|20518
1623160300000|2021-06-08 13:51:40|||||||||882
1623160320000|2021-06-08 13:52:00|1947.5|1946.5|1950|1949|1950|1949|1947.5|1946.5|3794
1623160330000|2021-06-08 13:52:10|||||||||283
1623160360000|2021-06-08 13:52:40||1949.5||1949.5||1949.5||1949.5|8
1623160380000|2021-06-08 13:53:00|1949|1949|1949.5|1948|1949.5|1949|1949|1947|1776
1623160400000|2021-06-08 13:53:20|1950|1948.5|1950|1948.5|1950|1948.5|1950|1948.5|172
1623160410000|2021-06-08 13:53:30||1949||1949||1949||1949|0
1623160440000|2021-06-08 13:54:00|1949.5|1948.5|1949.5|1947.5|1949.5|1948.5|1949.5|1947.5|817
1623160450000|2021-06-08 13:54:10|1949|1947|1948.5|1947|1949|1947|1948.5|1947|0
1623160460000|2021-06-08 13:54:20|||||||||780
1623160480000|2021-06-08 13:54:40|||||||||563
1623160500000|2021-06-08 13:55:00|||||||||291
1623160510000|2021-06-08 13:55:10||1947.5||1947.5||1947.5||1947.5|0
1623160520000|2021-06-08 13:55:20|1949|1948|1949|1948|1949|1948.5|1948.5|1948|396
1623160550000|2021-06-08 13:55:50|1949.5|1948.5|1950|1949|1950|1949|1949.5|1948.5|44
1623160560000|2021-06-08 13:56:00|1950.5|1949.5|1951|1950.5|1951.5|1950.5|1950.5|1949.5|3336
1623160580000|2021-06-08 13:56:20|1950.5|1949.5|1950.5|1949|1951|1949.5|1950.5|1948.5|616
1623160590000|2021-06-08 13:56:30|1951|1949.5|1951.5|1950|1951.5|1950|1951|1949|383
1623160600000|2021-06-08 13:56:40||1950.5||1950.5||1950.5||1950.5|0
1623160610000|2021-06-08 13:56:50||1951||1950.5||1951||1950.5|12
1623160620000|2021-06-08 13:57:00||1950||1950||1950||1950|185
1623160630000|2021-06-08 13:57:10|||||||||23
1623160660000|2021-06-08 13:57:40|||||||||1750
1623160670000|2021-06-08 13:57:50|1951||1951||1951||1951||1002
1623160680000|2021-06-08 13:58:00||1949||1949.5||1949.5||1948.5|1126
1623160690000|2021-06-08 13:58:10|1951.5|1950|1951.5|1950|1951.5|1950|1951.5|1950|385
1623160720000|2021-06-08 13:58:40|||||||||1044
1623160740000|2021-06-08 13:59:00|||||||||319
1623160750000|2021-06-08 13:59:10|1951||1951||1951||1951||0
1623160760000|2021-06-08 13:59:20|1951.5|1950.5|1951|1950|1951.5|1950.5|1951|1950|1329
1623160780000|2021-06-08 13:59:40||1949.5||1949||1949.5||1948.5|437
1623160800000|2021-06-08 14:00:00|||||||||971
1623160830000|2021-06-08 14:00:30||1949.5||1949.5||1949.5||1949.5|0
1623160840000|2021-06-08 14:00:40|1950.5|1949|1949.5|1948|1950.5|1949|1949.5|1948|1000
1623160850000|2021-06-08 14:00:50|1949||1949||1949||1949||434
1623160860000|2021-06-08 14:01:00|1949.5|1948.5|1949|1948.5|1949.5|1948.5|1949|1948.5|1420
1623160870000|2021-06-08 14:01:10||1948||1948.5||1948.5||1948|525
1623160880000|2021-06-08 14:01:20|||||||||434
1623160890000|2021-06-08 14:01:30|||||||||745
1623160910000|2021-06-08 14:01:50|1949.5|1949|1949.5|1948.5|1949.5|1949|1949.5|1948.5|1627
1623160920000|2021-06-08 14:02:00|1950|1949|1950|1949.5|1950|1949.5|1950|1948.5|3787
1623160930000|2021-06-08 14:02:10|1949|1949|1950.5|1949.5|1950.5|1949.5|1949|1948.5|6128
1623160940000|2021-06-08 14:02:20|||||||||455
1623160970000|2021-06-08 14:02:50|||||||||10
1623160980000|2021-06-08 14:03:00|||||||||484
1623161010000|2021-06-08 14:03:30|1951|1950|1951.5|1950.5|1951.5|1950.5|1951|1950|1831
1623161020000|2021-06-08 14:03:40|1951|1950|1951|1949.5|1951|1950|1951|1949|629
1623161030000|2021-06-08 14:03:50|1950.5||1950.5||1950.5||1950.5||25
1623161100000|2021-06-08 14:05:00|1950||1950.5||1950.5||1950||1476
1623161110000|2021-06-08 14:05:10||1950||1950||1950||1950|253
1623161120000|2021-06-08 14:05:20|||||||||155
1623161130000|2021-06-08 14:05:30|1951|1950.5|1952.5|1951.5|1952.5|1951.5|1951|1950.5|1585
1623161140000|2021-06-08 14:05:40|||||||||129
1623161160000|2021-06-08 14:06:00|1952|1951|1951|1950.5|1952|1951|1950.5|1950|1368
1623161170000|2021-06-08 14:06:10|1951.5|1951|1952|1951|1952.5|1951|1951|1950.5|598
1623161260000|2021-06-08 14:07:40|1952.5|1951.5|1953.5|1952.5|1953.5|1952.5|1952.5|1951.5|1674
1623161330000|2021-06-08 14:08:50|||||||||152
1623161340000|2021-06-08 14:09:00|1953|1952|1953|1951.5|1953|1952.5|1953|1951.5|1580
1623161350000|2021-06-08 14:09:10|1953.5|1952|1953.5|1952.5|1954|1953|1953.5|1952|732
1623161370000|2021-06-08 14:09:30|||||||||50
1623161400000|2021-06-08 14:10:00|||||||||260
1623161440000|2021-06-08 14:10:40|1953|1952|1953|1952|1953|1952|1953|1952|670
1623161460000|2021-06-08 14:11:00||1952.5||1952.5||1952.5||1952.5|0
1623161500000|2021-06-08 14:11:40|1953.5|1953|1954|1952.5|1954.5|1954|1953.5|1952|1751
1623161530000|2021-06-08 14:12:10|1953.5|1952|1953|1951.5|1953.5|1952|1953|1951|212
1623161540000|2021-06-08 14:12:20|1952.5|1951|1952|1950.5|1952.5|1951.5|1952|1950.5|203
1623161570000|2021-06-08 14:12:50|1952.5|1951|1952.5|1951.5|1952.5|1951.5|1952.5|1951|601
1623161580000|2021-06-08 14:13:00|1952|1950.5|1952|1950.5|1952|1950.5|1952|1950.5|231
1623161590000|2021-06-08 14:13:10|1952.5|1951|1952.5|1951|1952.5|1951|1952.5|1951|735
1623161670000|2021-06-08 14:14:30|1952|1950.5|1952|1950.5|1952|1950.5|1952|1950.5|596
1623161710000|2021-06-08 14:15:10|1951.5||1952||1952||1951.5||150
1623161720000|2021-06-08 14:15:20|1951.5|1950|1951|1949.5|1951.5|1950.5|1951|1949.5|1141
1623161730000|2021-06-08 14:15:30|1950.5|1949|1950.5|1948.5|1951|1949|1950.5|1948.5|790
1623161740000|2021-06-08 14:15:40|1950|1948|1950.5|1949|1950.5|1949|1950|1948|57
1623161780000|2021-06-08 14:16:20|||||||||241
1623161810000|2021-06-08 14:16:50|1950||1950.5||1950.5||1950||4
1623161830000|2021-06-08 14:17:10|||||||||261
1623161840000|2021-06-08 14:17:20|||||||||100
1623161870000|2021-06-08 14:17:50|1951|1949.5|1951|1949.5|1951|1950|1951|1949.5|1145
1623161880000|2021-06-08 14:18:00|1951.5|1950|1951.5|1950|1951.5|1951|1951|1950|1466
1623161900000|2021-06-08 14:18:20|1951|1949.5|1951|1949.5|1951|1949.5|1951|1949.5|824
1623161930000|2021-06-08 14:18:50|1950.5|1949|1950.5|1949|1950.5|1949|1950|1949|2624
1623161980000|2021-06-08 14:19:40||1949.5||1949.5||1949.5||1949.5|0
1623162040000|2021-06-08 14:20:40|1950||1950.5||1950.5||1950||663
1623162080000|2021-06-08 14:21:20|1951|1950|1951.5|1950|1951.5|1951|1951|1949.5|1920
1623162090000|2021-06-08 14:21:30|1951||1951||1951||1951||0
1623162120000|2021-06-08 14:22:00|1950.5|1949.5|1950.5|1949|1950.5|1949.5|1950.5|1948.5|113
1623162130000|2021-06-08 14:22:10||1948.5||1948.5||1948.5||1948.5|0
1623162160000|2021-06-08 14:22:40||1949||1949||1949||1949|15
1623162190000|2021-06-08 14:23:10|||||||||438
1623162260000|2021-06-08 14:24:20|1950|1948.5|1950.5|1949|1950.5|1949|1949.5|1948|3923
1623162270000|2021-06-08 14:24:30|1950|1948.5|1948.5|1947|1950|1948.5|1948.5|1947|282
1623162280000|2021-06-08 14:24:40|1947.5|1946.5|1946.5|1945|1947.5|1946.5|1946.5|1945|1906
1623162290000|2021-06-08 14:24:50|1945.5|1944.5|1945.5|1944|1945.5|1945|1945.5|1944|902
1623162300000|2021-06-08 14:25:00||1943.5||1943.5||1944||1943|687
1623162320000|2021-06-08 14:25:20|1945|1943|1944.5|1942.5|1945|1943|1944.5|1942.5|490
1623162350000|2021-06-08 14:25:50|1944|1942|1942|1940.5|1944|1942|1941.5|1940.5|978
1623162370000|2021-06-08 14:26:10|1941.5||1942||1942||1941.5||204
1623162380000|2021-06-08 14:26:20|1941.5|1940|1941.5|1940|1941.5|1940|1941.5|1940|216
1623162390000|2021-06-08 14:26:30|1941|1939.5|1940|1939|1941|1940|1940|1939|1628
1623162400000|2021-06-08 14:26:40|1939.5|1938|1940|1938.5|1940|1939.5|1939|1938|885
1623162410000|2021-06-08 14:26:50|1939.5||1939.5||1939.5||1939.5||0
1623162420000|2021-06-08 14:27:00|1939|1938|1939|1938|1939.5|1938|1939|1937.5|396
1623162430000|2021-06-08 14:27:10|1938.5|1937.5|1938|1937|1938.5|1937.5|1938|1937|404
1623162440000|2021-06-08 14:27:20|1937.5|1936.5|1937.5|1936|1937.5|1936.5|1937.5|1936|352
1623162450000|2021-06-08 14:27:30|1937|1935.5|1935|1934|1937|1935.5|1934.5|1934|951
1623162470000|2021-06-08 14:27:50||1933.5||1933.5||1933.5||1933.5|417
1623162480000|2021-06-08 14:28:00|1934.5|1934.5|1935.5|1934.5|1936|1935|1934.5|1933.5|5583
1623162500000|2021-06-08 14:28:20|1935|1934|1933.5|1932.5|1935|1934|1933.5|1932.5|1120
1623162510000|2021-06-08 14:28:30||1932||1932||1932||1932|154
1623162520000|2021-06-08 14:28:40||1932.5||1932.5||1932.5||1932.5|375
1623162530000|2021-06-08 14:28:50|1933||1933||1933||1933||39
1623162540000|2021-06-08 14:29:00|1932.5|1932|1932|1930.5|1932.5|1932|1932|1930.5|850
1623162550000|2021-06-08 14:29:10|1931.5|1930|1931|1930|1931.5|1930|1931|1930|360
1623162560000|2021-06-08 14:29:20||1929.5||1929.5||1930||1929.5|126
1623162580000|2021-06-08 14:29:40||1930||1930||1930||1930|0
1623162590000|2021-06-08 14:29:50|1931.5|1930.5|1932|1931|1932|1931.5|1931.5|1930|2954
1623162610000|2021-06-08 14:30:10|1932.5|1930.5|1932.5|1931|1932.5|1931.5|1932|1930.5|2549
1623162640000|2021-06-08 14:30:40|1933|1931.5|1933|1932|1933|1932.5|1933|1931.5|1687
1623162650000|2021-06-08 14:30:50|1932.5|1931.5|1930.5|1929.5|1932.5|1931.5|1930.5|1929.5|2904
1623162660000|2021-06-08 14:31:00|1930|1929|1928.5|1927|1930|1929|1928.5|1927|1696
1623162680000|2021-06-08 14:31:20|1928|1926.5|1926.5|1925.5|1928|1926.5|1926.5|1925.5|813
1623162690000|2021-06-08 14:31:30||1925||1925||1925||1925|206
1623162700000|2021-06-08 14:31:40|1927|1925.5|1929.5|1927.5|1929.5|1927.5|1927|1925.5|2659
1623162710000|2021-06-08 14:31:50||1928||1928||1928||1928|0
1623162720000|2021-06-08 14:32:00|1929|1927.5|1928.5|1926.5|1929.5|1927.5|1927.5|1926|1977
1623162780000|2021-06-08 14:33:00|1929|1927|1932.5|1930|1932.5|1930|1929|1927|2003
1623162820000|2021-06-08 14:33:40|||||||||175
1623162850000|2021-06-08 14:34:10|1933|1930.5|1933.5|1932.5|1935|1933|1932.5|1930.5|866
1623162860000|2021-06-08 14:34:20|1933|1931.5|1933|1931|1933|1932|1933|1931|591
1623162890000|2021-06-08 14:34:50|1933.5|1931.5|1933.5|1932|1933.5|1932|1933.5|1931.5|62
1623162920000|2021-06-08 14:35:20||1932.5||1932.5||1932.5||1932.5|0
1623162950000|2021-06-08 14:35:50|1934|1933|1934|1933|1934|1933.5|1933.5|1932.5|475
1623162960000|2021-06-08 14:36:00|1935|1933.5|1936.5|1934|1937|1936|1935|1933.5|1536
1623162970000|2021-06-08 14:36:10|1936||1936||1936||1936||0
1623162980000|2021-06-08 14:36:20|1935.5|1933.5|1932.5|1930|1935.5|1933.5|1932.5|1930|900
1623162990000|2021-06-08 14:36:30|1932||1932||1932||1932||0
1623163000000|2021-06-08 14:36:40|||||||||50
1623163020000|2021-06-08 14:37:00|1932.5|1930.5|1934|1932.5|1934|1932.5|1932|1930.5|804
1623163030000|2021-06-08 14:37:10|1934.5|1933.5|1933.5|1932|1934.5|1933.5|1933.5|1932|1130
1623163040000|2021-06-08 14:37:20||1931.5||1931.5||1931.5||1931.5|292
1623163110000|2021-06-08 14:38:30|1932.5|1931|1931.5|1930|1932.5|1931|1931.5|1930|976
1623163130000|2021-06-08 14:38:50|1931|1929.5|1929|1927.5|1931|1929.5|1929|1927.5|268
1623163180000|2021-06-08 14:39:40||1928||1928||1928||1928|0
1623163200000|2021-06-08 14:40:00|1929.5|1928.5|1929.5|1928.5|1929.5|1928.5|1929.5|1928.5|178
1623163210000|2021-06-08 14:40:10|1930|1929|1930|1929|1930|1929|1929.5|1929|378
1623163240000|2021-06-08 14:40:40|||||||||129
1623163250000|2021-06-08 14:40:50|1929.5||1929.5||1929.5||1929.5||0
1623163310000|2021-06-08 14:41:50|1930|1929.5|1930|1929.5|1930|1929.5|1930|1929.5|13
1623163340000|2021-06-08 14:42:20|1930.5|1930|1931.5|1929.5|1932.5|1931|1930.5|1929.5|1735
1623163360000|2021-06-08 14:42:40|1931|1930|1931|1930|1931|1930|1931|1930|0
1623163370000|2021-06-08 14:42:50|1931.5|1930.5|1931.5|1930.5|1932|1931.5|1931.5|1930.5|221
1623163380000|2021-06-08 14:43:00|1931|1930|1931|1929.5|1931|1930|1931|1929.5|2108
1623163390000|2021-06-08 14:43:10|1930.5|1930|1930|1928|1930.5|1930|1930|1928|893
1623163420000|2021-06-08 14:43:40|1929.5|1927.5|1929|1927.5|1929.5|1927.5|1929|1927.5|0
1623163450000|2021-06-08 14:44:10|||||||||117
1623163460000|2021-06-08 14:44:20|1928.5|1927|1928.5|1926.5|1929|1927.5|1928.5|1926.5|1187
1623163480000|2021-06-08 14:44:40|1929|1927|1928.5|1927|1929|1927.5|1928.5|1927|673
1623163500000|2021-06-08 14:45:00||1926.5||1926.5||1926.5||1926.5|282
1623163580000|2021-06-08 14:46:20|1927.5|1926|1926.5|1925.5|1927.5|1926|1926.5|1925|1066
1623163600000|2021-06-08 14:46:40|1927|1926|1927|1926|1927|1926|1927|1925.5|37
1623163620000|2021-06-08 14:47:00|1927.5|1926.5|1928|1926|1929|1928.5|1927.5|1926|2773
1623163630000|2021-06-08 14:47:10|1928.5|1926.5|1929|1927|1929|1927|1928.5|1926.5|167
1623163650000|2021-06-08 14:47:30|1928.5|1927.5|1926|1925|1928.5|1927.5|1926|1925|2379
1623163680000|2021-06-08 14:48:00|1925.5|1924.5|1925|1923.5|1926|1924.5|1925|1923|1001
1623163690000|2021-06-08 14:48:10||1924||1924||1924||1924|5
1623163710000|2021-06-08 14:48:30|1926|1924.5|1926|1924.5|1926|1924.5|1926|1924.5|494
1623163720000|2021-06-08 14:48:40|1926.5|1926|1927|1925.5|1927.5|1926|1926|1924.5|1671
1623163740000|2021-06-08 14:49:00|1926.5|1926|1927|1926|1927|1926|1926.5|1926|29
1623163770000|2021-06-08 14:49:30|1928||1928||1928||1926.5||631
1623163800000|2021-06-08 14:50:00||1926.5||1926.5||1926.5||1926.5|3
1623163810000|2021-06-08 14:50:10|||||||||270
1623163830000|2021-06-08 14:50:30||1927||1927||1927||1927|0
1623163850000|2021-06-08 14:50:50|1927.5|1926.5|1926|1925.5|1927.5|1927|1926|1925.5|1919
1623163860000|2021-06-08 14:51:00|||||||||115
1623163880000|2021-06-08 14:51:20||1925||1924.5||1925||1924.5|309
1623163890000|2021-06-08 14:51:30||1925||1925||1925||1925|0
1623163920000|2021-06-08 14:52:00||1924.5||1924.5||1925||1924.5|393
1623163930000|2021-06-08 14:52:10|1925.5|1924|1925|1923.5|1925.5|1924|1925|1923.5|481
1623164020000|2021-06-08 14:53:40|1924.5|1923|1924|1922|1924.5|1923|1924|1922|866
1623164100000|2021-06-08 14:55:00||1922.5||1923||1923||1922.5|0
1623164130000|2021-06-08 14:55:30|1923.5|1922.5|1924|1922.5|1924|1922.5|1923.5|1922|967
1623164180000|2021-06-08 14:56:20|1923.5||1923.5||1923.5||1923.5||0
1623164190000|2021-06-08 14:56:30||1922||1922||1922||1922|278
1623164200000|2021-06-08 14:56:40|1923||1923||1923||1923||0
1623164210000|2021-06-08 14:56:50|1922.5|1921.5|1921|1920|1922.5|1921.5|1921|1920|744
1623164220000|2021-06-08 14:57:00|1920.5|1919.5|1920.5|1919.5|1920.5|1919.5|1920.5|1919.5|175
1623164230000|2021-06-08 14:57:10|1920|1919|1920|1919|1920|1919|1920|1919|793
1623164240000|2021-06-08 14:57:20|1919.5|1918.5|1919.5|1917.5|1920|1918.5|1919.5|1917|602
1623164250000|2021-06-08 14:57:30|1919||1919||1919||1919||0
1623164270000|2021-06-08 14:57:50|||||||||999
1623164280000|2021-06-08 14:58:00|1918.5|1918|1920|1919|1920|1919.5|1918.5|1918|3000
1623164290000|2021-06-08 14:58:10|1920.5|1919.5|1921.5|1920|1921.5|1920.5|1920|1919.5|3021
1623164300000|2021-06-08 14:58:20|1922|1920.5|1923|1921.5|1923|1921.5|1921.5|1920.5|688
1623164330000|2021-06-08 14:58:50|1922.5||1922.5||1923||1922.5||237
1623164390000|2021-06-08 14:59:50|1922||1922.5||1922.5||1922||2070
1623164400000|2021-06-08 15:00:00|1920.5|1921|1921|1919.5|1922.5|1921|1920|1918.5|8380
1623164410000|2021-06-08 15:00:10|||||||||48
1623164440000|2021-06-08 15:00:40|1921.5||1921||1921.5||1921||0
1623164470000|2021-06-08 15:01:10|||||||||10
1623164610000|2021-06-08 15:03:30|1920.5|1919|1920.5|1919|1920.5|1919|1919|1918.5|2572
1623164620000|2021-06-08 15:03:40|1920||1920||1920||1920||0
1623164630000|2021-06-08 15:03:50|||||||||428
1623164660000|2021-06-08 15:04:20|||||||||923
1623164670000|2021-06-08 15:04:30|||||||||624
1623164680000|2021-06-08 15:04:40|1920.5||1920.5||1920.5||1920||1411
1623164700000|2021-06-08 15:05:00||1919.5||1919.5||1919.5||1919|1747
1623164710000|2021-06-08 15:05:10|1920|1920|1920|1919.5|1920|1920|1920|1919.5|268
1623164720000|2021-06-08 15:05:20|1919.5|1919|1920.5|1919.5|1921|1920|1919.5|1919|2714
1623164740000|2021-06-08 15:05:40|||||||||165
1623164760000|2021-06-08 15:06:00|||||||||142
1623164770000|2021-06-08 15:06:10|1920|1919|1920|1919|1920|1919|1920|1919|428
1623164800000|2021-06-08 15:06:40|1920.5||1920.5||1920.5||1920.5||0
1623164810000|2021-06-08 15:06:50|1920||1920.5||1920.5||1920||437
1623164840000|2021-06-08 15:07:20||1919.5||1919.5||1919.5||1919.5|0
1623164880000|2021-06-08 15:08:00|1920||1920.5||1920.5||1920||1077
1623164890000|2021-06-08 15:08:10|||||||||3
1623164900000|2021-06-08 15:08:20|||||||||170
1623164930000|2021-06-08 15:08:50|||||||||2
1623164970000|2021-06-08 15:09:30|1921|1920|1921|1920|1922|1921.5|1920.5|1920|3534
1623165060000|2021-06-08 15:11:00|1920.5|1919.5|1920|1919|1921|1919.5|1920|1919|1626
1623165120000|2021-06-08 15:12:00|||||||||131
1623165130000|2021-06-08 15:12:10|||||||||419
1623165140000|2021-06-08 15:12:20|||||||||109
1623165190000|2021-06-08 15:13:10|||||||||4
1623165270000|2021-06-08 15:14:30|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|1919|1918.5|2910
1623165280000|2021-06-08 15:14:40|||||||||209
1623165290000|2021-06-08 15:14:50|||||||||93
1623165300000|2021-06-08 15:15:00|||||||||793
1623165370000|2021-06-08 15:16:10|1919|1918|1915.5|1914|1919.5|1918|1914.5|1914|2636
1623165380000|2021-06-08 15:16:20|1915||1915.5||1915.5||1915||524
1623165390000|2021-06-08 15:16:30|1915|1913.5|1914|1913|1915|1913.5|1912.5|1911.5|1653
1623165400000|2021-06-08 15:16:40|1913.5|1912.5|1913|1912|1913.5|1912.5|1913|1912|177
1623165420000|2021-06-08 15:17:00|||||||||76
1623165450000|2021-06-08 15:17:30|1912.5|1911.5|1912|1911|1913|1911.5|1912|1911|615
1623165460000|2021-06-08 15:17:40|1911.5||1911.5||1911.5||1911.5||221
1623165470000|2021-06-08 15:17:50|1912|1911.5|1912.5|1911.5|1912.5|1911.5|1911.5|1911.5|2386
1623165480000|2021-06-08 15:18:00|1913|1912|1914|1913.5|1914|1913.5|1913|1911.5|2851
1623165490000|2021-06-08 15:18:10|||||||||10
1623165500000|2021-06-08 15:18:20|||||||||4
1623165510000|2021-06-08 15:18:30|1914.5|1914|1915|1914|1915|1914|1914.5|1914|622
1623165580000|2021-06-08 15:19:40|1915.5|1914.5|1914|1912.5|1915.5|1915|1914|1912.5|1593
1623165680000|2021-06-08 15:21:20|1913.5||1913.5||1914||1913||547
1623165690000|2021-06-08 15:21:30|1913||1913||1913||1913||0
1623165700000|2021-06-08 15:21:40||1912||1912||1912||1912|821
1623165730000|2021-06-08 15:22:10|1912.5||1912.5||1912.5||1912.5||0
1623165740000|2021-06-08 15:22:20||1911.5||1911.5||1911.5||1911.5|216
1623165750000|2021-06-08 15:22:30|1912||1912||1912.5||1912||1520
1623165760000|2021-06-08 15:22:40|||||||||44
1623165770000|2021-06-08 15:22:50||1911||1911||1911||1910.5|169
1623165780000|2021-06-08 15:23:00|1912.5|1911.5|1913|1912|1913|1912.5|1912.5|1911.5|1056
1623165800000|2021-06-08 15:23:20|1912.5||1912.5||1912.5||1912.5||0
1623165820000|2021-06-08 15:23:40|||||||||120
1623165830000|2021-06-08 15:23:50|1913||1913||1913||1913||208
1623165860000|2021-06-08 15:24:20|1912.5|1912.5|1914|1913|1914|1913.5|1912.5|1912.5|1667
1623165870000|2021-06-08 15:24:30||1913.5||1913.5||1913.5||1913.5|10
1623165880000|2021-06-08 15:24:40|1914.5|1914|1914.5|1913.5|1914.5|1914|1914.5|1913.5|307
1623165900000|2021-06-08 15:25:00|1914|1913|1914|1913|1914|1913|1914|1913|1332
1623165910000|2021-06-08 15:25:10|1913.5||1914||1914||1913.5||761
1623165920000|2021-06-08 15:25:20|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|1913|1912.5|292
1623165930000|2021-06-08 15:25:30|1914|1913|1914|1913|1914|1913|1914|1912.5|883
1623165940000|2021-06-08 15:25:40|||||||||148
1623165950000|2021-06-08 15:25:50|1913.5|1913.5|1916|1915|1916|1915.5|1913.5|1912.5|7904
1623165960000|2021-06-08 15:26:00|1915.5|1914.5|1916|1915|1916|1915|1915.5|1914.5|1254
1623165970000|2021-06-08 15:26:10|||||||||516
1623165980000|2021-06-08 15:26:20|1916.5|1915.5|1915.5|1914.5|1917|1915.5|1915|1914.5|3866
1623165990000|2021-06-08 15:26:30|1916|1915.5|1916|1915|1916.5|1915.5|1915.5|1914.5|2144
1623166000000|2021-06-08 15:26:40|1915.5||1916||1916||1915.5||859
1623166010000|2021-06-08 15:26:50|||||||||292
1623166020000|2021-06-08 15:27:00|||||||||207
1623166030000|2021-06-08 15:27:10|1916.5|1915.5|1917|1916|1917|1916|1916.5|1915.5|3123
1623166040000|2021-06-08 15:27:20|1917.5|1916.5|1917.5|1916.5|1917.5|1916.5|1917.5|1916|1514
1623166050000|2021-06-08 15:27:30|||||||||277
1623166080000|2021-06-08 15:28:00|1917|1916|1915|1913.5|1917|1916|1915|1913.5|1482
1623166100000|2021-06-08 15:28:20|||||||||38
1623166130000|2021-06-08 15:28:50|||||||||106
1623166140000|2021-06-08 15:29:00|||||||||412
1623166160000|2021-06-08 15:29:20|1914.5|1914|1915|1914|1915|1914|1914.5|1914|141
1623166170000|2021-06-08 15:29:30|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|247
1623166180000|2021-06-08 15:29:40||1913||1913.5||1913.5||1913|279
1623166190000|2021-06-08 15:29:50|1914|1912.5|1913.5|1911.5|1914|1912.5|1913.5|1911.5|54
1623222010000|2021-06-09 07:00:10|1913.5|1908.5|1908|1900|1913.5|1908.5|1908|1900|4769
1623222020000|2021-06-09 07:00:20|1907.5|1897.5|1895.5|1888.5|1907.5|1897.5|1895.5|1886.5|505
1623222030000|2021-06-09 07:00:30|1896|1889|1908|1899.5|1908|1899.5|1896|1889|1856
1623222050000|2021-06-09 07:00:50|1910.5|1900|1914|1909|1914|1909.5|1910.5|1900|164
1623222060000|2021-06-09 07:01:00|1915|1909.5|1919.5|1911.5|1927.5|1913|1915|1909.5|341
1623222080000|2021-06-09 07:01:20|1919|1912|1911|1897.5|1919|1912.5|1910.5|1896.5|981
1623222090000|2021-06-09 07:01:30|1910.5|1898|1908|1899|1910.5|1900|1907.5|1896.5|0
1623222100000|2021-06-09 07:01:40||1899.5||1900||1900||1898.5|0
1623222110000|2021-06-09 07:01:50||1898.5||1899.5||1899.5||1898.5|0
1623222140000|2021-06-09 07:02:20|||||||||161
1623222150000|2021-06-09 07:02:30|1907.5||1906||1907.5||1906||0
1623222160000|2021-06-09 07:02:40|1905.5||1905.5||1905.5||1905.5||1658
1623222170000|2021-06-09 07:02:50|||||||||613
1623222200000|2021-06-09 07:03:20|1905|1898|1899|1890.5|1905|1898|1899|1890|377
1623222210000|2021-06-09 07:03:30|1898.5|1890|1895.5|1886|1898.5|1890|1894.5|1885.5|1000
1623222220000|2021-06-09 07:03:40|1895|1886.5|1894|1886|1895|1887.5|1894|1886|348
1623222240000|2021-06-09 07:04:00|1893.5||1893||1894||1893||0
1623222250000|2021-06-09 07:04:10|1894|1886.5|1898.5|1891.5|1899|1892|1894|1886.5|559
1623222260000|2021-06-09 07:04:20|1898|1889.5|1897.5|1891|1899|1891.5|1896.5|1888|111
1623222270000|2021-06-09 07:04:30|1898.5|1891.5|1899|1892|1899|1893.5|1898.5|1891.5|45
1623222290000|2021-06-09 07:04:50||1892.5||1892.5||1893||1892|0
1623222300000|2021-06-09 07:05:00||1893||1892.5||1893.5||1892.5|0
1623222320000|2021-06-09 07:05:20|1898.5|1892|1897.5|1891|1899|1892|1897.5|1891|0
1623222340000|2021-06-09 07:05:40||1893||1893||1893||1893|0
1623222350000|2021-06-09 07:05:50|1898|1891.5|1899|1892|1899|1893.5|1898|1891.5|0
1623222360000|2021-06-09 07:06:00|1898.5|1894|1898.5|1891|1898.5|1894|1898.5|1891|0
1623222380000|2021-06-09 07:06:20|1899|1893.5|1898.5|1892|1899|1894|1898.5|1891|0
1623222400000|2021-06-09 07:06:40|1899|1894|1899|1894|1899|1894|1899|1892.5|200
1623222410000|2021-06-09 07:06:50|1898.5|1893|1893.5|1887|1898.5|1893|1893.5|1886.5|881
1623222420000|2021-06-09 07:07:00|1893|1887.5|1893|1887|1893|1888|1893|1887|0
1623222430000|2021-06-09 07:07:10|||||||||53
1623222440000|2021-06-09 07:07:20|||||||||1061
1623222470000|2021-06-09 07:07:50|||||||||834
1623222480000|2021-06-09 07:08:00||1887.5||1888||1888||1887|12
1623222510000|2021-06-09 07:08:30|||||||||51
1623222540000|2021-06-09 07:09:00|||||||||88
1623222550000|2021-06-09 07:09:10|||||||||80
1623222630000|2021-06-09 07:10:30|1892.5||1892.5||1892.5||1892.5||0
1623222670000|2021-06-09 07:11:10|1892||1892||1892||1892||0
1623222720000|2021-06-09 07:12:00|1891.5||1892||1892||1891.5||124
1623222750000|2021-06-09 07:12:30|1891.5||1891.5||1891.5||1891.5||0
1623222770000|2021-06-09 07:12:50|1892||1892||1892||1892||0
1623222790000|2021-06-09 07:13:10||1888.5||1888.5||1888.5||1888.5|0
1623222810000|2021-06-09 07:13:30|1891|1889|1891|1888.5|1891|1889|1891|1888.5|142
1623222820000|2021-06-09 07:13:40|||||||||133
1623222840000|2021-06-09 07:14:00||1888||1888||1888||1888|46
1623222850000|2021-06-09 07:14:10|1892|1888.5|1891.5|1887.5|1892|1889.5|1891.5|1887.5|516
1623222860000|2021-06-09 07:14:20|1890.5|1887|1889.5|1886|1890.5|1887|1888.5|1886|340
1623222880000|2021-06-09 07:14:40|||||||||500
1623222910000|2021-06-09 07:15:10|||||||||2
1623222920000|2021-06-09 07:15:20|1889|1885.5|1888|1883.5|1889|1885.5|1887|1883.5|641
1623222930000|2021-06-09 07:15:30||1884||1884||1884||1884|0
1623222960000|2021-06-09 07:16:00|1887.5|1883.5|1887|1883|1887.5|1883.5|1886.5|1882.5|94
1623223020000|2021-06-09 07:17:00|1886.5|1882.5|1886|1882|1886.5|1882.5|1886|1882|49
1623223070000|2021-06-09 07:17:50|1885.5|1881.5|1884.5|1881.5|1885.5|1881.5|1884.5|1881.5|0
1623223080000|2021-06-09 07:18:00|1883.5|1881|1883|1879.5|1883.5|1881|1883|1879.5|67
1623223090000|2021-06-09 07:18:10|||||||||43
1623223110000|2021-06-09 07:18:30||1880||1880||1880||1880|0
1623223150000|2021-06-09 07:19:10|1883.5|1880.5|1885.5|1881|1885.5|1882.5|1883.5|1880.5|1933
1623223180000|2021-06-09 07:19:40|||||||||3
1623223200000|2021-06-09 07:20:00|1885||1884.5||1885||1884.5||0
1623223230000|2021-06-09 07:20:30|1884||1883.5||1884||1883.5||5
1623223240000|2021-06-09 07:20:40|||||||||397
1623223320000|2021-06-09 07:22:00|||||||||422
1623223340000|2021-06-09 07:22:20|1883|1880|1882|1880|1883|1880|1882|1880|172
1623223350000|2021-06-09 07:22:30|||||||||26
1623223430000|2021-06-09 07:23:50|||||||||95
1623223450000|2021-06-09 07:24:10|1882.5|1880.5|1883.5|1880|1884|1881|1882.5|1880|496
1623223460000|2021-06-09 07:24:20|1884||1884||1884||1884||0
1623223480000|2021-06-09 07:24:40|1883.5||1883.5||1883.5||1883.5||0
1623223490000|2021-06-09 07:24:50|1884||1884||1884||1884||10
1623223500000|2021-06-09 07:25:00|1883.5||1883.5||1883.5||1883.5||0
1623223540000|2021-06-09 07:25:40|1884|1881|1884|1881|1884|1881|1884|1881|75
1623223580000|2021-06-09 07:26:20|||||||||527
1623223660000|2021-06-09 07:27:40|||||||||30
1623223680000|2021-06-09 07:28:00|1883.5|1882|1883.5|1880.5|1884|1882|1882.5|1880.5|569
1623223700000|2021-06-09 07:28:20|1883||1883||1883||1883||0
1623223710000|2021-06-09 07:28:30|1883.5|1881|1884|1882.5|1884|1882.5|1883.5|1881|168
1623223720000|2021-06-09 07:28:40|1885|1883|1886|1883.5|1886|1883.5|1885|1883|156
1623223730000|2021-06-09 07:28:50|1885.5||1885.5||1885.5||1885.5||0
1623223740000|2021-06-09 07:29:00|1886||1886||1886||1886||0
1623223800000|2021-06-09 07:30:00|1885|1883|1884|1882.5|1885|1883|1884|1882.5|466
1623223820000|2021-06-09 07:30:20|||||||||1
1623223830000|2021-06-09 07:30:30|1884.5|1883.5|1887|1885|1887.5|1885|1884.5|1883.5|1883
1623223840000|2021-06-09 07:30:40|1887.5|1887|1887.5|1885|1887.5|1887|1887|1885|832
1623223850000|2021-06-09 07:30:50||1885.5||1885.5||1885.5||1885.5|0
1623223860000|2021-06-09 07:31:00|1888|1886|1888.5|1886|1889.5|1886.5|1887.5|1885|597
1623223900000|2021-06-09 07:31:40|1888||1887.5||1888||1887.5||1
1623223970000|2021-06-09 07:32:50|1888|1886.5|1888|1886|1888.5|1886.5|1888|1886|829
1623223980000|2021-06-09 07:33:00|1888.5|1886.5|1888|1886.5|1889|1887.5|1887.5|1886|1509
1623224000000|2021-06-09 07:33:20|1887.5|1886|1887|1885|1887.5|1886|1887|1885|168
1623224020000|2021-06-09 07:33:40|1886.5||1887||1887||1886||231
1623224040000|2021-06-09 07:34:00||1885.5||1885.5||1885.5||1885.5|0
1623224060000|2021-06-09 07:34:20|||||||||68
1623224100000|2021-06-09 07:35:00|||||||||102
1623224150000|2021-06-09 07:35:50|1886.5|1885|1887.5|1885.5|1887.5|1885.5|1886|1884.5|1768
1623224160000|2021-06-09 07:36:00|1888|1886|1890|1888|1890|1888|1888|1886|358
1623224170000|2021-06-09 07:36:10|1890.5|1888.5|1890.5|1889.5|1890.5|1889.5|1890.5|1888.5|275
1623224180000|2021-06-09 07:36:20|1891||1891||1891||1891||303
1623224190000|2021-06-09 07:36:30|1891.5|1890.5|1894|1892.5|1894|1892.5|1891.5|1890.5|426
1623224200000|2021-06-09 07:36:40|1893.5||1893.5||1893.5||1893.5||0
1623224210000|2021-06-09 07:36:50|1892.5|1892|1892|1890|1893|1892|1891|1890|1629
1623224250000|2021-06-09 07:37:30|1892.5|1890.5|1893.5|1891.5|1894|1892|1892.5|1890.5|390
1623224270000|2021-06-09 07:37:50|1894|1892|1894|1892|1894|1892|1894|1892|0
1623224280000|2021-06-09 07:38:00||1892.5||1893||1893||1892.5|0
1623224290000|2021-06-09 07:38:10|1894.5|1893.5|1894.5|1892.5|1894.5|1893.5|1894.5|1892.5|90
1623224300000|2021-06-09 07:38:20||1893||1893||1893||1893|0
1623224310000|2021-06-09 07:38:30|1895|1893.5|1897|1895|1897|1895|1895|1893.5|523
1623224320000|2021-06-09 07:38:40|1897.5|1895.5|1898|1896|1898|1896|1897.5|1895.5|5
1623224340000|2021-06-09 07:39:00|1898.5|1895.5|1896.5|1895|1898.5|1895.5|1896.5|1894.5|557
1623224350000|2021-06-09 07:39:10|1896|1894.5|1896|1894.5|1896.5|1896|1896|1894.5|258
1623224360000|2021-06-09 07:39:20|1896.5||1896.5||1896.5||1896.5||0
1623224390000|2021-06-09 07:39:50||1895||1895||1895||1895|0
1623224400000|2021-06-09 07:40:00|1896|1894.5|1896|1894.5|1896|1894.5|1895.5|1894.5|94
1623224440000|2021-06-09 07:40:40|1895.5|1894|1895.5|1894|1896|1894|1895|1894|274
1623224450000|2021-06-09 07:40:50|1895|1893.5|1894|1893|1895|1893.5|1894|1892.5|855
1623224500000|2021-06-09 07:41:40|1894.5|1892.5|1894|1892.5|1894.5|1892.5|1894|1892|11
1623224510000|2021-06-09 07:41:50||1892||1892||1892||1892|0
1623224530000|2021-06-09 07:42:10|||||||||27
1623224570000|2021-06-09 07:42:50|1893.5||1893.5||1894||1893||2049
1623224580000|2021-06-09 07:43:00|1894|1892.5|1892.5|1891.5|1894|1893|1892|1890.5|2235
1623224590000|2021-06-09 07:43:10|1892|1891|1890.5|1889.5|1892|1891|1890.5|1889.5|1861
1623224600000|2021-06-09 07:43:20||1889||1889||1889||1889|1
1623224610000|2021-06-09 07:43:30|1890||1890||1890||1890||0
1623224630000|2021-06-09 07:43:50|1889.5|1888.5|1889|1887|1889.5|1888.5|1889|1887|202
1623224690000|2021-06-09 07:44:50|||||||||1250
1623224700000|2021-06-09 07:45:00|1889.5|1888|1892|1890|1892|1890|1889.5|1887.5|1070
1623224710000|2021-06-09 07:45:10|1891.5|1890.5|1891.5|1890|1891.5|1890.5|1891.5|1890|12
1623224720000|2021-06-09 07:45:20|1892||1892||1892||1892||88
1623224770000|2021-06-09 07:46:10|1891.5||1891.5||1891.5||1891.5||0
1623224800000|2021-06-09 07:46:40|1892|1891|1892|1891|1892|1891|1892|1891|0
1623224810000|2021-06-09 07:46:50|1892.5|1891.5|1895|1893.5|1896|1894|1892.5|1891.5|898
1623224820000|2021-06-09 07:47:00|1894.5|1893|1894.5|1893|1894.5|1893|1894.5|1893|75
1623224830000|2021-06-09 07:47:10|1894|1892.5|1894|1892|1894|1892.5|1892.5|1891.5|772
1623224840000|2021-06-09 07:47:20|1894.5|1892.5|1894.5|1892.5|1894.5|1892.5|1894.5|1892.5|0
1623224880000|2021-06-09 07:48:00|1895||1895||1895.5||1894.5||1139
1623224900000|2021-06-09 07:48:20|1896|1893|1896|1895|1896|1895|1896|1893|655
1623224910000|2021-06-09 07:48:30|||||||||333
1623224920000|2021-06-09 07:48:40|1895.5|1894.5|1895.5|1894|1896|1894.5|1895|1894|94
1623224940000|2021-06-09 07:49:00|1896||1895.5||1896||1895.5||0
1623225040000|2021-06-09 07:50:40|1895|1893.5|1894|1893|1895|1894|1894|1893|1186
1623225050000|2021-06-09 07:50:50|1893.5|1892|1893.5|1892|1893.5|1892|1893.5|1892|174
1623225060000|2021-06-09 07:51:00||1891.5||1891.5||1891.5||1891.5|0
1623225160000|2021-06-09 07:52:40|1893||1893||1893||1893||0
1623225200000|2021-06-09 07:53:20|1893.5|1892|1894|1892.5|1894|1892.5|1893.5|1892|278
1623225280000|2021-06-09 07:54:40||1892||1892||1892||1892|1
1623225290000|2021-06-09 07:54:50|1893.5||1893.5||1893.5||1893.5||0
1623225410000|2021-06-09 07:56:50|1893|1891.5|1892|1890|1893|1891.5|1891.5|1889.5|825
1623225420000|2021-06-09 07:57:00|1892.5||1892.5||1892.5||1892||35
1623225430000|2021-06-09 07:57:10|1892||1892||1892||1892||5
1623225480000|2021-06-09 07:58:00|1892.5|1890.5|1893|1891|1893|1891|1892.5|1890.5|122
1623225490000|2021-06-09 07:58:10||1891.5||1891.5||1891.5||1891.5|0
1623225500000|2021-06-09 07:58:20|||||||||129
1623225510000|2021-06-09 07:58:30|1893.5|1892|1893.5|1892|1893.5|1892|1893.5|1892|192
1623225540000|2021-06-09 07:59:00|||||||||12
1623225580000|2021-06-09 07:59:40|||||||||198
1623225590000|2021-06-09 07:59:50|||||||||77
1623225600000|2021-06-09 08:00:00|1894|1892.5|1895.5|1893.5|1895.5|1893.5|1894|1892.5|137
1623225620000|2021-06-09 08:00:20|||||||||5
1623225680000|2021-06-09 08:01:20|||||||||151
1623225690000|2021-06-09 08:01:30|||||||||1
1623225710000|2021-06-09 08:01:50|1895|1893|1894|1892.5|1895|1893|1894|1892.5|549
1623225730000|2021-06-09 08:02:10|||||||||77
1623225750000|2021-06-09 08:02:30|1894.5|1893|1895|1893|1895|1893.5|1894.5|1893|362
1623225780000|2021-06-09 08:03:00|1895.5||1895.5||1895.5||1895.5||0
1623225790000|2021-06-09 08:03:10|1895||1895||1895||1895||0
1623225800000|2021-06-09 08:03:20|1895.5|1893.5|1895.5|1893.5|1895.5|1893.5|1895.5|1893.5|0
1623225810000|2021-06-09 08:03:30|1895||1895||1895||1895||1
1623225820000|2021-06-09 08:03:40|||||||||47
1623225830000|2021-06-09 08:03:50|1895.5|1894|1895.5|1894|1895.5|1894|1895|1894|649
1623225850000|2021-06-09 08:04:10|1895|1893.5|1894|1892.5|1895.5|1893.5|1894|1892.5|690
1623225860000|2021-06-09 08:04:20|1894.5|1893|1894.5|1893|1894.5|1893|1894.5|1893|27
1623225870000|2021-06-09 08:04:30|1894|1892.5|1894|1892.5|1894|1892.5|1894|1892.5|49
1623225880000|2021-06-09 08:04:40|1894.5|1893|1894.5|1893|1894.5|1893|1894.5|1893|139
1623225910000|2021-06-09 08:05:10|1894|1892.5|1894.5|1892.5|1894.5|1892.5|1894|1892.5|247
1623225920000|2021-06-09 08:05:20|1894||1894||1894||1894||79
1623225950000|2021-06-09 08:05:50|||||||||47
1623225960000|2021-06-09 08:06:00|||||||||35
1623225990000|2021-06-09 08:06:30|1894.5|1893|1895|1894.5|1895|1894.5|1894.5|1893|288
1623226010000|2021-06-09 08:06:50|||||||||3
1623226050000|2021-06-09 08:07:30|1895.5|1894|1895.5|1894|1895.5|1894|1895|1894|689
1623226060000|2021-06-09 08:07:40|1895||1895||1895||1895||0
1623226080000|2021-06-09 08:08:00|1896|1894.5|1896|1894.5|1896|1894.5|1896|1894.5|71
1623226090000|2021-06-09 08:08:10|||||||||220
1623226100000|2021-06-09 08:08:20||1895||1895||1895||1895|0
1623226130000|2021-06-09 08:08:50|||||||||27
1623226140000|2021-06-09 08:09:00|||||||||41
1623226150000|2021-06-09 08:09:10|||||||||10
1623226160000|2021-06-09 08:09:20|1896.5|1895.5|1896|1895|1896.5|1895.5|1896|1895|781
1623226170000|2021-06-09 08:09:30|||||||||29
1623226190000|2021-06-09 08:09:50|||||||||37
1623226200000|2021-06-09 08:10:00|||||||||78
1623226210000|2021-06-09 08:10:10|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|304
1623226240000|2021-06-09 08:10:40|||||||||32
1623226260000|2021-06-09 08:11:00|||||||||19
1623226280000|2021-06-09 08:11:20|||||||||1688
1623226290000|2021-06-09 08:11:30|1896|1895|1898|1896.5|1898|1896.5|1896|1895|1587
1623226300000|2021-06-09 08:11:40|1898.5||1898.5||1898.5||1898.5||166
1623226310000|2021-06-09 08:11:50||1897||1897.5||1898||1897|259
1623226320000|2021-06-09 08:12:00|1899|1898|1899|1897.5|1899|1898.5|1898.5|1897.5|175
1623226330000|2021-06-09 08:12:10|||||||||422
1623226360000|2021-06-09 08:12:40|||||||||717
1623226380000|2021-06-09 08:13:00|||||||||117
1623226390000|2021-06-09 08:13:10|||||||||263
1623226430000|2021-06-09 08:13:50|1898.5|1897|1898.5|1897|1898.5|1897.5|1898|1897|2546
1623226440000|2021-06-09 08:14:00|||||||||27
1623226450000|2021-06-09 08:14:10|1899||1899||1899||1899||0
1623226470000|2021-06-09 08:14:30|1899.5|1897.5|1901|1899.5|1901|1899.5|1899.5|1897.5|691
1623226480000|2021-06-09 08:14:40|1901.5||1901.5||1901.5||1901.5||0
1623226490000|2021-06-09 08:14:50|||||||||78
1623226510000|2021-06-09 08:15:10|1901||1900.5||1901||1900.5||10
1623226530000|2021-06-09 08:15:30|1901||1901||1901||1901||254
1623226610000|2021-06-09 08:16:50|1900.5|1900|1900.5|1899.5|1901|1900|1900.5|1899.5|429
1623226620000|2021-06-09 08:17:00|1899.5|1899|1898.5|1897|1899.5|1899|1898.5|1897|1810
1623226630000|2021-06-09 08:17:10|||||||||49
1623226640000|2021-06-09 08:17:20|||||||||62
1623226650000|2021-06-09 08:17:30|||||||||62
1623226670000|2021-06-09 08:17:50|||||||||18
1623226750000|2021-06-09 08:19:10|1898|1896.5|1896|1895|1898|1896.5|1896|1895|1062
1623226760000|2021-06-09 08:19:20|||||||||27
1623226770000|2021-06-09 08:19:30|1895.5|1894.5|1895.5|1894|1895.5|1894.5|1895|1893|319
1623226820000|2021-06-09 08:20:20|1896|1894.5|1896|1894.5|1896|1895.5|1896|1894.5|714
1623226830000|2021-06-09 08:20:30|||||||||131
1623226850000|2021-06-09 08:20:50|1895.5||1895.5||1895.5||1895.5||27
1623226870000|2021-06-09 08:21:10|||||||||27
1623226880000|2021-06-09 08:21:20|||||||||39
1623226890000|2021-06-09 08:21:30|||||||||45
1623226900000|2021-06-09 08:21:40|||||||||352
1623226930000|2021-06-09 08:22:10|||||||||65
1623226940000|2021-06-09 08:22:20|1896|1895|1896.5|1895|1897|1896.5|1896|1895|1745
1623226960000|2021-06-09 08:22:40|||||||||199
1623227030000|2021-06-09 08:23:50|||||||||78
1623227050000|2021-06-09 08:24:10|1896||1896||1896||1896||104
1623227060000|2021-06-09 08:24:20||1894.5||1895||1895||1894.5|0
1623227120000|2021-06-09 08:25:20|1895.5|1894.5|1896|1895|1896.5|1895|1895|1894.5|479
1623227130000|2021-06-09 08:25:30||1894.5||1894.5||1894.5||1894.5|27
1623227220000|2021-06-09 08:27:00|||||||||27
1623227230000|2021-06-09 08:27:10|1895.5||1895.5||1895.5||1895.5||0
1623227240000|2021-06-09 08:27:20|1895|1894|1895|1893.5|1895|1894|1894|1893.5|1042
1623227250000|2021-06-09 08:27:30|1894.5||1894.5||1894.5||1894.5||179
1623227340000|2021-06-09 08:29:00|1895|1894|1895|1893.5|1895|1894|1895|1893.5|91
1623227360000|2021-06-09 08:29:20|1894.5|1894|1894|1893|1894.5|1894|1894|1893|218
1623227370000|2021-06-09 08:29:30|1893.5|1892.5|1892.5|1891|1894|1892.5|1892.5|1891|858
1623227380000|2021-06-09 08:29:40|1892|1890.5|1892|1890.5|1892|1890.5|1892|1890|34
1623227390000|2021-06-09 08:29:50|||||||||40
1623227400000|2021-06-09 08:30:00|1891.5|1890|1891.5|1890|1891.5|1890|1891.5|1890|0
1623227410000|2021-06-09 08:30:10|1892|1890.5|1892.5|1891|1892.5|1891|1892|1890.5|456
1623227420000|2021-06-09 08:30:20||1891.5||1891.5||1891.5||1891.5|0
1623227670000|2021-06-09 08:34:30|||||||||42
1623227700000|2021-06-09 08:35:00|||||||||27
1623227740000|2021-06-09 08:35:40|||||||||79
1623227770000|2021-06-09 08:36:10|1893.5|1892|1893.5|1892.5|1894.5|1893|1893.5|1892|1386
1623227780000|2021-06-09 08:36:20||1893||1893||1893||1893|0
1623227800000|2021-06-09 08:36:40|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|0
1623227820000|2021-06-09 08:37:00|||||||||146
1623227870000|2021-06-09 08:37:50|1895||1895||1895.5||1895||28
1623227880000|2021-06-09 08:38:00|1895.5|1894|1895.5|1894|1895.5|1894|1895.5|1894|27
1623227890000|2021-06-09 08:38:10||1894.5||1894.5||1894.5||1894.5|0
1623227950000|2021-06-09 08:39:10|1895|1894|1895|1894|1895|1894|1895|1894|94
1623227980000|2021-06-09 08:39:40|1895.5||1895.5||1895.5||1895.5||0
1623228040000|2021-06-09 08:40:40|1895|1893.5|1894|1893|1895|1893.5|1893.5|1893|592
1623228060000|2021-06-09 08:41:00|||||||||45
1623228090000|2021-06-09 08:41:30|||||||||50
1623228140000|2021-06-09 08:42:20|1893.5|1892.5|1892.5|1891|1894|1892.5|1892.5|1891|668
1623228160000|2021-06-09 08:42:40|1892||1892||1892||1892||0
1623228180000|2021-06-09 08:43:00|1891.5|1890.5|1890.5|1889|1891.5|1890.5|1890.5|1889|461
1623228200000|2021-06-09 08:43:20|1889|1888.5|1888.5|1887|1890|1888.5|1888.5|1887|3468
1623228210000|2021-06-09 08:43:30|1889|1887.5|1890.5|1889|1891|1889.5|1889|1887.5|2719
1623228220000|2021-06-09 08:43:40||1889.5||1889.5||1889.5||1889.5|0
1623228230000|2021-06-09 08:43:50|1891||1890.5||1891||1890.5||174
1623228250000|2021-06-09 08:44:10|||||||||22
1623228260000|2021-06-09 08:44:20|1891||1891||1891||1891||0
1623228290000|2021-06-09 08:44:50|1890.5||1890.5||1890.5||1890.5||0
1623228310000|2021-06-09 08:45:10|1890|1889|1890|1889|1890.5|1889|1889.5|1889|709
1623228340000|2021-06-09 08:45:40|||||||||27
1623228350000|2021-06-09 08:45:50|||||||||75
1623228410000|2021-06-09 08:46:50|1889.5|1888.5|1889.5|1889|1890|1889|1889.5|1888.5|523
1623228440000|2021-06-09 08:47:20||1888.5||1888.5||1888.5||1888.5|292
1623228530000|2021-06-09 08:48:50|||||||||5
1623228550000|2021-06-09 08:49:10|1890|1889|1890|1889|1890.5|1890|1889.5|1889|1111
1623228580000|2021-06-09 08:49:40|||||||||81
1623228590000|2021-06-09 08:49:50|1889.5|1889.5|1889|1887|1889.5|1889.5|1889|1887|710
1623228600000|2021-06-09 08:50:00|1889.5|1887.5|1889.5|1888|1890|1888.5|1889.5|1887.5|640
1623228620000|2021-06-09 08:50:20||1887.5||1887.5||1889||1887.5|135
1623228640000|2021-06-09 08:50:40|1889||1889||1889||1889||0
1623228680000|2021-06-09 08:51:20|||||||||5
1623228780000|2021-06-09 08:53:00|1888.5||1888.5||1888.5||1888.5||49
1623228900000|2021-06-09 08:55:00|||||||||85
1623228920000|2021-06-09 08:55:20|||||||||264
1623228970000|2021-06-09 08:56:10|1889|1888|1890|1889|1890|1889|1889|1888|739
1623228990000|2021-06-09 08:56:30|||||||||24
1623229020000|2021-06-09 08:57:00|||||||||44
1623229030000|2021-06-09 08:57:10|||||||||1
1623229050000|2021-06-09 08:57:30|||||||||49
1623229060000|2021-06-09 08:57:40|1890.5|1889.5|1890.5|1889.5|1891|1889.5|1889.5|1889|1039
1623229070000|2021-06-09 08:57:50|1891||1891||1891||1891||0
1623229080000|2021-06-09 08:58:00|1890.5|1890|1891|1890|1891|1890|1890.5|1890|0
1623229100000|2021-06-09 08:58:20||1890.5||1890.5||1890.5||1890.5|0
1623229120000|2021-06-09 08:58:40|||||||||572
1623229160000|2021-06-09 08:59:20|||||||||415
1623229190000|2021-06-09 08:59:50|1891.5|1891|1893|1891.5|1893|1892|1891.5|1891|688
1623229200000|2021-06-09 09:00:00||1892||1892||1892||1892|0
1623229210000|2021-06-09 09:00:10|1894|1892.5|1894|1892.5|1894|1892.5|1894|1892.5|81
1623229250000|2021-06-09 09:00:50|||||||||69
1623229290000|2021-06-09 09:01:30||1893||1893||1893||1893|0
1623229300000|2021-06-09 09:01:40||1892.5||1892.5||1892.5||1892.5|3
1623229310000|2021-06-09 09:01:50|1893.5||1893.5||1893.5||1893.5||0
1623229320000|2021-06-09 09:02:00|||||||||4
1623229330000|2021-06-09 09:02:10|||||||||31
1623229370000|2021-06-09 09:02:50|||||||||30
1623229420000|2021-06-09 09:03:40|||||||||27
1623229440000|2021-06-09 09:04:00|||||||||40
1623229450000|2021-06-09 09:04:10|||||||||70
1623229500000|2021-06-09 09:05:00|||||||||26
1623229530000|2021-06-09 09:05:30|1893|1892|1893|1891.5|1893.5|1892|1892|1891|618
1623229560000|2021-06-09 09:06:00|||||||||3
1623229590000|2021-06-09 09:06:30|1892.5|1891|1892|1891|1892.5|1891|1892|1891|78
1623229600000|2021-06-09 09:06:40|||||||||27
1623229720000|2021-06-09 09:08:40|1891.5|1890.5|1892|1891|1892|1891|1891|1890.5|912
1623229730000|2021-06-09 09:08:50|||||||||1
1623229740000|2021-06-09 09:09:00|1891.5|1890.5|1891.5|1890.5|1892|1891|1891.5|1890.5|67
1623229760000|2021-06-09 09:09:20|1891||1891.5||1891.5||1891||221
1623229830000|2021-06-09 09:10:30|1891|1890|1891|1890|1891|1890|1891|1890|129
1623229940000|2021-06-09 09:12:20|1890.5|1889.5|1890.5|1889|1890.5|1889.5|1890.5|1889|183
1623229950000|2021-06-09 09:12:30|1890||1890||1890||1890||0
1623229960000|2021-06-09 09:12:40|1890.5|1889.5|1891|1890|1891.5|1890.5|1890.5|1889.5|1842
1623229970000|2021-06-09 09:12:50|1890.5|1890.5|1890|1889|1891|1890.5|1890|1889|3699
1623229980000|2021-06-09 09:13:00|1890.5|1889.5|1890|1889|1890.5|1890|1890|1889|431
1623229990000|2021-06-09 09:13:10|1890.5|1889.5|1890.5|1889|1890.5|1889.5|1889.5|1888.5|1860
1623230000000|2021-06-09 09:13:20|1890|1888.5|1890|1888.5|1890|1888.5|1890|1888.5|863
1623230010000|2021-06-09 09:13:30||1889||1888.5||1889||1888.5|6
1623230030000|2021-06-09 09:13:50|1889.5|1888|1889|1888|1889.5|1889|1889|1888|692
1623230040000|2021-06-09 09:14:00|1889.5|1888.5|1890|1888.5|1890|1889|1889.5|1888.5|683
1623230050000|2021-06-09 09:14:10|1890.5|1889|1891.5|1891|1891.5|1891|1890.5|1889|1026
1623230060000|2021-06-09 09:14:20||1890.5||1890.5||1890.5||1890.5|81
1623230070000|2021-06-09 09:14:30||1891||1891||1891||1891|0
1623230080000|2021-06-09 09:14:40|||||||||84
1623230090000|2021-06-09 09:14:50|1892|1891.5|1892.5|1891.5|1893|1892.5|1892|1891|687
1623230100000|2021-06-09 09:15:00|1892|1891|1892|1891|1892.5|1891|1892|1891|92
1623230140000|2021-06-09 09:15:40|1892.5|1891.5|1892.5|1891|1892.5|1891.5|1892|1891|72
1623230150000|2021-06-09 09:15:50||1891.5||1891.5||1891.5||1891.5|0
1623230160000|2021-06-09 09:16:00|1893.5|1892|1892.5|1891.5|1893.5|1892|1892.5|1891.5|270
1623230170000|2021-06-09 09:16:10|||||||||161
1623230190000|2021-06-09 09:16:30|1893.5|1892|1893.5|1892.5|1893.5|1892.5|1893.5|1892|20
1623230210000|2021-06-09 09:16:50|1894.5|1893|1896|1894.5|1896|1894.5|1894.5|1893|301
1623230230000|2021-06-09 09:17:10|1896.5||1896.5||1896.5||1896.5||2
1623230240000|2021-06-09 09:17:20|1897|1895|1897|1895.5|1897|1895.5|1896.5|1895|381
1623230250000|2021-06-09 09:17:30|1897.5|1896|1897|1895.5|1897.5|1896|1897|1895.5|0
1623230270000|2021-06-09 09:17:50|1896.5|1895|1896|1894.5|1896.5|1895|1895.5|1894.5|591
1623230280000|2021-06-09 09:18:00|1895.5||1895.5||1895.5||1895.5||0
1623230290000|2021-06-09 09:18:10|||||||||2
1623230320000|2021-06-09 09:18:40|1895|1894|1895|1894|1895|1894|1895|1894|348
1623230360000|2021-06-09 09:19:20|||||||||23
1623230440000|2021-06-09 09:20:40|1895.5|1894.5|1895.5|1894.5|1895.5|1895|1895.5|1894.5|516
1623230520000|2021-06-09 09:22:00|1895|1894|1895|1894|1895|1894|1895|1894|150
1623230530000|2021-06-09 09:22:10|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|1055
1623230540000|2021-06-09 09:22:20|1895.5|1894|1895.5|1894.5|1895.5|1894.5|1895.5|1894|85
1623230650000|2021-06-09 09:24:10||1895||1894.5||1895||1894.5|263
1623230660000|2021-06-09 09:24:20||1895||1894.5||1895||1894.5|65
1623230670000|2021-06-09 09:24:30|1895|1894|1894.5|1893.5|1895|1894|1894.5|1893.5|482
1623230680000|2021-06-09 09:24:40|1894|1893|1893.5|1892|1894|1893|1893|1892|1536
1623230690000|2021-06-09 09:24:50|1893|1892.5|1893.5|1892.5|1893.5|1892.5|1893|1891.5|944
1623230700000|2021-06-09 09:25:00|1894|1893|1895.5|1894|1896|1894.5|1894|1893|1324
1623230710000|2021-06-09 09:25:10|1896|1894.5|1895.5|1894.5|1896|1894.5|1895.5|1894.5|266
1623230720000|2021-06-09 09:25:20|1896|1895.5|1895.5|1894|1896|1895.5|1895.5|1894|143
1623230770000|2021-06-09 09:26:10|1895|1893.5|1894|1893|1895|1893.5|1894|1893|404
1623230780000|2021-06-09 09:26:20|||||||||27
1623230870000|2021-06-09 09:27:50|1893.5|1892.5|1893|1892.5|1893.5|1892.5|1893|1892.5|621
1623230890000|2021-06-09 09:28:10|||||||||57
1623230910000|2021-06-09 09:28:30||1892||1892||1892||1892|1
1623230960000|2021-06-09 09:29:20|1892.5|1891.5|1892.5|1891|1892.5|1891.5|1892.5|1891|297
1623230970000|2021-06-09 09:29:30|1892||1892||1892||1892||35
1623231060000|2021-06-09 09:31:00|1891.5|1890.5|1891|1889.5|1891.5|1890.5|1891|1889.5|2358
1623231120000|2021-06-09 09:32:00|1891.5|1890|1891.5|1890.5|1892|1891|1891|1889.5|1672
1623231160000|2021-06-09 09:32:40|1891|1890|1891|1890|1891|1890|1891|1890|438
1623231180000|2021-06-09 09:33:00|1891.5|1890.5|1893.5|1892|1893.5|1892|1891.5|1890|860
1623231230000|2021-06-09 09:33:50|||||||||115
1623231250000|2021-06-09 09:34:10|1894|1893|1895|1894|1895|1894|1894|1893|361
1623231260000|2021-06-09 09:34:20|1895.5|1894.5|1896|1895|1896|1895|1895.5|1894.5|604
1623231270000|2021-06-09 09:34:30|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|892
1623231280000|2021-06-09 09:34:40|1895|1895|1896.5|1895.5|1896.5|1896|1895|1894.5|2037
1623231300000|2021-06-09 09:35:00|||||||||1
1623231320000|2021-06-09 09:35:20|1897|1896|1896.5|1895.5|1897|1896.5|1896.5|1895.5|566
1623231370000|2021-06-09 09:36:10|||||||||1
1623231460000|2021-06-09 09:37:40|1896||1896||1896||1896||6
1623231470000|2021-06-09 09:37:50|||||||||15
1623231520000|2021-06-09 09:38:40|1896.5|1896|1896.5|1896|1896.5|1896|1896.5|1895.5|1840
1623231540000|2021-06-09 09:39:00||1895.5||1895.5||1895.5||1895.5|46
1623231560000|2021-06-09 09:39:20||1896||1896||1896||1896|0
1623231580000|2021-06-09 09:39:40|1896|1895.5|1897|1896|1897|1896|1896|1895.5|901
1623231610000|2021-06-09 09:40:10|1896.5|1895.5|1896.5|1895.5|1896.5|1896|1896|1895.5|1709
1623231640000|2021-06-09 09:40:40|1897|1896|1897|1896|1897|1896.5|1897|1896|333
1623231750000|2021-06-09 09:42:30|||||||||3940
1623231790000|2021-06-09 09:43:10|||||||||434
1623231810000|2021-06-09 09:43:30|1896.5|1895.5|1896.5|1895.5|1896.5|1895.5|1896|1895.5|673
1623231820000|2021-06-09 09:43:40|1897|1896|1897|1896|1897|1896.5|1897|1896|719
1623231860000|2021-06-09 09:44:20|1896.5||1896.5||1896.5||1896.5||76
1623231880000|2021-06-09 09:44:40|1897||1897||1897||1897||88
1623231920000|2021-06-09 09:45:20|||||||||50
1623231950000|2021-06-09 09:45:50|1896.5||1896.5||1896.5||1896.5||97
1623231960000|2021-06-09 09:46:00|1897|1896.5|1900.5|1899.5|1900.5|1899.5|1897|1896.5|1700
1623231970000|2021-06-09 09:46:10|1900|1899|1900|1899|1900|1899|1900|1899|0
1623232050000|2021-06-09 09:47:30|||||||||572
1623232060000|2021-06-09 09:47:40|1900.5|1899.5|1900|1899|1900.5|1899.5|1900|1899|693
1623232070000|2021-06-09 09:47:50|||||||||2
1623232090000|2021-06-09 09:48:10|1900.5|1899.5|1901.5|1900.5|1902.5|1900.5|1900.5|1899.5|1037
1623232110000|2021-06-09 09:48:30||1901||1901||1901||1901|0
1623232120000|2021-06-09 09:48:40|1902||1902||1902||1902||136
1623232140000|2021-06-09 09:49:00|1902.5|1901.5|1903|1902|1903|1902|1902.5|1901.5|317
1623232200000|2021-06-09 09:50:00|1902.5|1901|1905|1904|1905|1904|1901.5|1901|2811
1623232210000|2021-06-09 09:50:10|||||||||3435
1623232230000|2021-06-09 09:50:30||1904.5||1904||1904.5||1904|128
1623232270000|2021-06-09 09:51:10||1904.5||1904||1904.5||1904|2
1623232310000|2021-06-09 09:51:50|||||||||105
1623232360000|2021-06-09 09:52:40|||||||||207
1623232400000|2021-06-09 09:53:20||1904.5||1904||1904.5||1904|1
1623232450000|2021-06-09 09:54:10|||||||||6
1623232470000|2021-06-09 09:54:30|||||||||2
1623232490000|2021-06-09 09:54:50||1904.5||1904.5||1904.5||1904.5|10
1623232500000|2021-06-09 09:55:00||1904||1904||1904||1904|0
1623232520000|2021-06-09 09:55:20|||||||||5
1623232540000|2021-06-09 09:55:40|||||||||34
1623232590000|2021-06-09 09:56:30|||||||||12
1623232600000|2021-06-09 09:56:40|1904.5|1904.5|1906|1904.5|1906|1905.5|1904.5|1904|5387
1623232610000|2021-06-09 09:56:50|1906.5|1905|1907|1906|1907.5|1906.5|1906.5|1905|1046
1623232650000|2021-06-09 09:57:30|||||||||63
1623232670000|2021-06-09 09:57:50||1906.5||1906.5||1906.5||1906.5|0
1623232680000|2021-06-09 09:58:00|1907.5|1907|1908.5|1907.5|1908.5|1907.5|1907.5|1907|716
1623232700000|2021-06-09 09:58:20|1908|1907|1904.5|1903|1908|1907|1904|1902.5|5471
1623232710000|2021-06-09 09:58:30|1904|1902.5|1902.5|1901|1904|1903|1902.5|1901|801
1623232720000|2021-06-09 09:58:40|||||||||566
1623232730000|2021-06-09 09:58:50|1902|1900.5|1901.5|1900.5|1902|1900.5|1901.5|1900|382
1623232780000|2021-06-09 09:59:40|1901|1899.5|1900.5|1899.5|1901|1899.5|1900.5|1899.5|749
1623232800000|2021-06-09 10:00:00|||||||||521
1623232820000|2021-06-09 10:00:20|1901|1900|1903|1902|1903|1902|1901|1900|2031
1623232830000|2021-06-09 10:00:30||1901.5||1901||1901.5||1901|0
1623232840000|2021-06-09 10:00:40|1904|1901.5|1904|1902|1904|1902|1904|1901.5|91
1623232880000|2021-06-09 10:01:20|1903.5||1903.5||1903.5||1903.5||0
1623232890000|2021-06-09 10:01:30|1902.5|1901.5|1899.5|1898.5|1903.5|1901.5|1899|1897.5|9701
1623232900000|2021-06-09 10:01:40|||||||||806
1623232920000|2021-06-09 10:02:00|1899||1899.5||1899.5||1899||985
1623232930000|2021-06-09 10:02:10|1899||1899||1899||1899||506
1623232990000|2021-06-09 10:03:10|||||||||1321
1623233000000|2021-06-09 10:03:20|||||||||586
1623233030000|2021-06-09 10:03:50|1899.5||1899.5||1899.5||1899.5||279
1623233040000|2021-06-09 10:04:00|1899|1898|1898|1896.5|1899|1898|1897.5|1896.5|720
1623233080000|2021-06-09 10:04:40|1897.5||1897.5||1897.5||1897.5||0
1623233100000|2021-06-09 10:05:00|||||||||559
1623233130000|2021-06-09 10:05:30|||||||||514
1623233150000|2021-06-09 10:05:50|1898|1897|1900|1898.5|1900|1899.5|1897.5|1896.5|4438
1623233180000|2021-06-09 10:06:20|||||||||1
1623233200000|2021-06-09 10:06:40|1899.5||1899.5||1899.5||1899.5||306
1623233230000|2021-06-09 10:07:10|||||||||174
1623233260000|2021-06-09 10:07:40|1900|1899|1902|1901|1902|1901|1900|1899|1367
1623233280000|2021-06-09 10:08:00|1902.5||1902.5||1902.5||1902.5||0
1623233300000|2021-06-09 10:08:20|1902|1900.5|1901|1900|1902|1900.5|1901|1900|859
1623233310000|2021-06-09 10:08:30|||||||||182
1623233320000|2021-06-09 10:08:40||1900.5||1900.5||1900.5||1900.5|0
1623233340000|2021-06-09 10:09:00|1901.5|1901|1902.5|1902|1903|1902|1901.5|1900.5|1216
1623233350000|2021-06-09 10:09:10|1903|1902.5|1903.5|1902.5|1904|1903|1903|1901.5|970
1623233380000|2021-06-09 10:09:40|1904|1903|1904|1903.5|1904|1903.5|1904|1903|110
1623233390000|2021-06-09 10:09:50|1904.5||1904.5||1904.5||1904.5||161
1623233410000|2021-06-09 10:10:10|1904|1903|1904|1902.5|1904|1903|1903.5|1902.5|666
1623233460000|2021-06-09 10:11:00|1903.5|1902|1903|1902|1903.5|1902|1903|1902|352
1623233470000|2021-06-09 10:11:10|1902.5|1901.5|1902|1901|1902.5|1901.5|1902|1901|290
1623233490000|2021-06-09 10:11:30|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|0
1623233500000|2021-06-09 10:11:40|1903|1902|1903.5|1903|1903.5|1903|1903|1902|308
1623233520000|2021-06-09 10:12:00||1902.5||1902.5||1902.5||1902.5|136
1623233530000|2021-06-09 10:12:10|1903|1902|1902|1901|1903|1902|1902|1901|175
1623233560000|2021-06-09 10:12:40|1901.5|1900.5|1901.5|1900.5|1901.5|1900.5|1901.5|1900.5|108
1623233570000|2021-06-09 10:12:50|||||||||107
1623233580000|2021-06-09 10:13:00|1901|1899.5|1900.5|1899|1901|1899.5|1900.5|1899|815
1623233590000|2021-06-09 10:13:10||1898.5||1898.5||1898.5||1898.5|0
1623233600000|2021-06-09 10:13:20|1900||1900||1900||1900||0
1623233770000|2021-06-09 10:16:10|1900.5|1899|1900.5|1899.5|1900.5|1899.5|1900|1899|2281
1623233790000|2021-06-09 10:16:30|||||||||15
1623233800000|2021-06-09 10:16:40|1901|1900.5|1900.5|1899.5|1901.5|1901|1900.5|1899.5|1752
1623233820000|2021-06-09 10:17:00|||||||||704
1623233860000|2021-06-09 10:17:40|||||||||2
1623233870000|2021-06-09 10:17:50|||||||||30
1623233910000|2021-06-09 10:18:30|1901|1900|1900.5|1900|1901|1900|1900.5|1900|204
1623233920000|2021-06-09 10:18:40|1901|1900.5|1901.5|1901|1901.5|1901|1901|1900.5|144
1623233930000|2021-06-09 10:18:50|1902|1901.5|1902|1901.5|1903|1902|1902|1901.5|649
1623234020000|2021-06-09 10:20:20|||||||||2
1623234050000|2021-06-09 10:20:50|1903||1903||1903||1903||2
1623234070000|2021-06-09 10:21:10|1902.5|1902|1902|1901|1902.5|1902|1902|1901|733
1623234090000|2021-06-09 10:21:30||1901.5||1901.5||1901.5||1901.5|2
1623234120000|2021-06-09 10:22:00||1901||1901||1901||1901|77
1623234160000|2021-06-09 10:22:40|||||||||160
1623234170000|2021-06-09 10:22:50|1901.5|1900.5|1902|1901|1902|1901|1901.5|1900.5|729
1623234200000|2021-06-09 10:23:20|1901.5|1900.5|1901|1899.5|1901.5|1900.5|1900.5|1899.5|1261
1623234270000|2021-06-09 10:24:30|1900.5|1899|1900|1898.5|1900.5|1899|1900|1898.5|752
1623234280000|2021-06-09 10:24:40|1900.5|1899|1900.5|1899|1900.5|1899|1900|1899|110
1623234300000|2021-06-09 10:25:00|1900||1900||1900||1900||0
1623234320000|2021-06-09 10:25:20||1899.5||1899.5||1899.5||1899.5|3
1623234360000|2021-06-09 10:26:00|1899.5|1899|1899.5|1898.5|1899.5|1899|1899.5|1898.5|264
1623234370000|2021-06-09 10:26:10|||||||||2
1623234380000|2021-06-09 10:26:20|1900||1899.5||1900||1899.5||0
1623234390000|2021-06-09 10:26:30|||||||||645
1623234410000|2021-06-09 10:26:50|1899||1899||1899||1899||22
1623234450000|2021-06-09 10:27:30|1899.5|1899|1900|1899.5|1900|1899.5|1899.5|1899|290
1623234460000|2021-06-09 10:27:40|1900.5|1900|1900.5|1899.5|1901|1900.5|1900.5|1899.5|528
1623234490000|2021-06-09 10:28:10||1900||1900||1900||1900|8
1623234510000|2021-06-09 10:28:30|||||||||1
1623234560000|2021-06-09 10:29:20|1900|1899.5|1900|1899.5|1900|1899.5|1900|1899|1115
1623234590000|2021-06-09 10:29:50|||||||||84
1623234610000|2021-06-09 10:30:10|1900.5|1900|1900.5|1900|1900.5|1900|1900.5|1900|21
1623234690000|2021-06-09 10:31:30|||||||||27
1623234700000|2021-06-09 10:31:40|1901|1900.5|1901|1900.5|1901|1900.5|1901|1900.5|161
1623234710000|2021-06-09 10:31:50|1901.5|1901|1901.5|1901|1901.5|1901|1901.5|1901|397
1623234760000|2021-06-09 10:32:40|1902||1901.5||1902||1901.5||376
1623234770000|2021-06-09 10:32:50|||||||||2
1623234780000|2021-06-09 10:33:00|||||||||41
1623234820000|2021-06-09 10:33:40|1902|1901.5|1902|1901.5|1902|1901.5|1902|1901.5|20
1623234830000|2021-06-09 10:33:50|||||||||2
1623234850000|2021-06-09 10:34:10|1902.5|1902|1902.5|1902|1902.5|1902|1902.5|1902|182
1623234880000|2021-06-09 10:34:40|||||||||336
1623234910000|2021-06-09 10:35:10|||||||||23
1623234950000|2021-06-09 10:35:50|1903||1903||1903||1903||97
1623234980000|2021-06-09 10:36:20|1903.5|1902.5|1905|1904|1905|1904|1903.5|1902.5|736
1623234990000|2021-06-09 10:36:30||1904.5||1904.5||1904.5||1904.5|0
1623235000000|2021-06-09 10:36:40|1905.5|1904|1905.5|1904.5|1906|1904.5|1904|1903.5|5103
1623235010000|2021-06-09 10:36:50|1905|1904|1903.5|1903|1905.5|1904|1903.5|1902.5|746
1623235030000|2021-06-09 10:37:10|1903|1902.5|1903|1902|1903|1902.5|1903|1902|24
1623235060000|2021-06-09 10:37:40|||||||||9194
1623235080000|2021-06-09 10:38:00|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|579
1623235090000|2021-06-09 10:38:10|1904|1903|1908|1907|1908|1907|1904|1902.5|9729
1623235100000|2021-06-09 10:38:20|1908.5|1907.5|1908.5|1907.5|1909|1907.5|1908.5|1907.5|270
1623235110000|2021-06-09 10:38:30|1909|1908|1910.5|1909|1910.5|1909|1909|1908|797
1623235130000|2021-06-09 10:38:50||1909.5||1910||1910||1909.5|286
1623235140000|2021-06-09 10:39:00|1910|1909.5|1910|1909.5|1910|1909.5|1910|1909.5|749
1623235160000|2021-06-09 10:39:20|1909.5|1908.5|1908|1906.5|1909.5|1909|1908|1906.5|1675
1623235180000|2021-06-09 10:39:40||1907||1907||1907||1907|0
1623235200000|2021-06-09 10:40:00|||||||||2
1623235210000|2021-06-09 10:40:10|1908.5|1907.5|1910|1909|1910|1909|1908.5|1907.5|1441
1623235230000|2021-06-09 10:40:30|1910.5|1909.5|1910.5|1910|1910.5|1910|1910.5|1909.5|292
1623235240000|2021-06-09 10:40:40|1911|1910.5|1911|1910.5|1911|1910.5|1911|1910.5|633
1623235260000|2021-06-09 10:41:00|1911.5|1911|1911.5|1910.5|1912|1911|1911.5|1910.5|662
1623235280000|2021-06-09 10:41:20|1911|1910|1911|1909.5|1911|1910.5|1910.5|1909.5|403
1623235290000|2021-06-09 10:41:30|1910.5|1909|1910.5|1909|1910.5|1909.5|1910.5|1909|86
1623235310000|2021-06-09 10:41:50|1910|1908.5|1909.5|1908|1910|1908.5|1909.5|1908|239
1623235350000|2021-06-09 10:42:30||1908.5||1908.5||1908.5||1908.5|0
1623235370000|2021-06-09 10:42:50||1908||1908.5||1908.5||1908|0
1623235420000|2021-06-09 10:43:40|1909|1908|1909|1908|1909|1908|1909|1908|375
1623235440000|2021-06-09 10:44:00|||||||||10
1623235450000|2021-06-09 10:44:10|||||||||2151
1623235470000|2021-06-09 10:44:30|1909.5|1908.5|1909|1908|1910|1909|1908|1907|3982
1623235480000|2021-06-09 10:44:40||1908.5||1908.5||1908.5||1908.5|0
1623235490000|2021-06-09 10:44:50|1909.5|1908|1909.5|1908.5|1909.5|1908.5|1909.5|1908|25
1623235510000|2021-06-09 10:45:10||1908||1908.5||1908.5||1908|0
1623235540000|2021-06-09 10:45:40|1910|1909|1910|1909.5|1910|1909.5|1910|1909|310
1623235550000|2021-06-09 10:45:50|1911|1910|1911|1910|1911|1910|1911|1910|465
1623235570000|2021-06-09 10:46:10|1911.5|1910.5|1912.5|1911|1912.5|1911|1911.5|1910.5|1537
1623235590000|2021-06-09 10:46:30|||||||||213
1623235610000|2021-06-09 10:46:50|1913|1911.5|1912.5|1912|1913|1912|1912.5|1911.5|5
1623235620000|2021-06-09 10:47:00|1912|1911|1911|1909.5|1912|1911|1911|1909.5|705
1623235630000|2021-06-09 10:47:10|||||||||3139
1623235650000|2021-06-09 10:47:30|1911.5|1910|1912.5|1911.5|1913|1911.5|1911|1910|153
1623235670000|2021-06-09 10:47:50|1912|1911|1911|1909.5|1912|1911|1911|1909.5|570
1623235680000|2021-06-09 10:48:00||1910||1909.5||1910||1909.5|0
1623235720000|2021-06-09 10:48:40|1910.5|1909|1910.5|1909|1910.5|1909|1910.5|1909|531
1623235740000|2021-06-09 10:49:00|||||||||139
1623235770000|2021-06-09 10:49:30||1909.5||1909.5||1909.5||1909.5|0
1623235780000|2021-06-09 10:49:40|||||||||25
1623235790000|2021-06-09 10:49:50|||||||||82
1623235820000|2021-06-09 10:50:20|||||||||52
1623235860000|2021-06-09 10:51:00|1910||1910||1910||1910||114
1623235870000|2021-06-09 10:51:10|1910.5|1909|1910|1909|1910.5|1909|1910|1909|731
1623235880000|2021-06-09 10:51:20|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|36
1623235890000|2021-06-09 10:51:30|||||||||8
1623235900000|2021-06-09 10:51:40|1911|1910|1911.5|1910.5|1911.5|1911|1911|1910|456
1623235930000|2021-06-09 10:52:10|||||||||1300
1623235940000|2021-06-09 10:52:20|1911|1910|1911.5|1910|1911.5|1910|1911|1910|389
1623235960000|2021-06-09 10:52:40|1912|1910.5|1913|1911.5|1913|1911.5|1912|1910.5|1483
1623235970000|2021-06-09 10:52:50|||||||||20
1623236000000|2021-06-09 10:53:20||1912||1912||1912||1912|2
1623236020000|2021-06-09 10:53:40|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|92
1623236040000|2021-06-09 10:54:00||1912||1912||1912||1912|1074
1623236060000|2021-06-09 10:54:20||1912.5||1912.5||1912.5||1912.5|0
1623236130000|2021-06-09 10:55:30|||||||||2
1623236150000|2021-06-09 10:55:50|||||||||103
1623236170000|2021-06-09 10:56:10|1914|1913|1916|1914.5|1916|1914.5|1914|1913|1199
1623236180000|2021-06-09 10:56:20||1915||1915||1915||1915|8
1623236200000|2021-06-09 10:56:40|1915.5|1914.5|1914.5|1912.5|1915.5|1914.5|1914|1912.5|141
1623236220000|2021-06-09 10:57:00|1914|1912|1913.5|1912|1914|1912|1913.5|1912|225
1623236230000|2021-06-09 10:57:10|||||||||57
1623236260000|2021-06-09 10:57:40|||||||||364
1623236330000|2021-06-09 10:58:50|1913||1913||1913||1913||206
1623236360000|2021-06-09 10:59:20||1912.5||1912||1912.5||1912|196
1623236370000|2021-06-09 10:59:30|1913.5|1912.5|1914|1912.5|1914|1912.5|1913|1912.5|111
1623236380000|2021-06-09 10:59:40|1913.5||1913.5||1913.5||1913.5||0
1623236390000|2021-06-09 10:59:50|1913|1912|1913|1912|1913|1912|1913|1912|326
1623236410000|2021-06-09 11:00:10|1912.5||1912.5||1913||1912.5||144
1623236520000|2021-06-09 11:02:00|1913||1912.5||1913||1912.5||112
1623236550000|2021-06-09 11:02:30||1911||1910.5||1911||1910.5|8
1623236560000|2021-06-09 11:02:40||1911||1910.5||1911||1910.5|0
1623236570000|2021-06-09 11:02:50||1911||1911||1911||1911|0
1623236590000|2021-06-09 11:03:10|1912|1910.5|1912|1910.5|1912|1910.5|1912|1910.5|0
1623236600000|2021-06-09 11:03:20|1912.5|1911|1913|1911.5|1913|1911.5|1912|1911|8301
1623236610000|2021-06-09 11:03:30||1912||1912||1912||1912|0
1623236670000|2021-06-09 11:04:30|||||||||46
1623236690000|2021-06-09 11:04:50|||||||||112
1623236780000|2021-06-09 11:06:20|1912.5|1912.5|1913.5|1912.5|1913.5|1912.5|1912.5|1912|2354
1623236820000|2021-06-09 11:07:00|||||||||6
1623236830000|2021-06-09 11:07:10|1913|1913|1913|1912|1913|1913|1913|1912|485
1623236870000|2021-06-09 11:07:50|||||||||6
1623236880000|2021-06-09 11:08:00|1913.5|1912.5|1914.5|1914|1914.5|1914|1913.5|1912|715
1623236900000|2021-06-09 11:08:20||1913.5||1913.5||1913.5||1913.5|192
1623236960000|2021-06-09 11:09:20|1914|1913|1914|1913|1914|1913|1913|1912.5|520
1623236990000|2021-06-09 11:09:50|1914.5|1913.5|1914.5|1913|1914.5|1914|1914.5|1913|595
1623237000000|2021-06-09 11:10:00|1914||1914||1914||1914||0
1623237100000|2021-06-09 11:11:40|1913.5|1912|1912.5|1912|1913.5|1912.5|1912.5|1912|238
1623237150000|2021-06-09 11:12:30|||||||||18
1623237170000|2021-06-09 11:12:50|||||||||68
1623237190000|2021-06-09 11:13:10|1913||1913||1913||1913||319
1623237250000|2021-06-09 11:14:10|1913.5|1912.5|1914.5|1913|1914.5|1913.5|1913.5|1911.5|110
1623237260000|2021-06-09 11:14:20|1914|1912.5|1914|1912|1914|1912.5|1914|1912|0
1623237270000|2021-06-09 11:14:30|||||||||2
1623237280000|2021-06-09 11:14:40||1912.5||1912.5||1912.5||1912.5|0
1623237310000|2021-06-09 11:15:10||1913||1913||1913||1913|0
1623237380000|2021-06-09 11:16:20|||||||||443
1623237390000|2021-06-09 11:16:30|1913.5|1912.5|1913.5|1912|1914|1912.5|1913.5|1912|556
1623237410000|2021-06-09 11:16:50|||||||||1
1623237420000|2021-06-09 11:17:00|1913||1912.5||1913||1912.5||0
1623237480000|2021-06-09 11:18:00|||||||||7
1623237510000|2021-06-09 11:18:30|||||||||10
1623237520000|2021-06-09 11:18:40|1912|1911.5|1911|1910|1912|1911.5|1911|1910|1307
1623237530000|2021-06-09 11:18:50|1910.5||1910.5||1910.5||1910.5||9
1623237580000|2021-06-09 11:19:40|||||||||160
1623237600000|2021-06-09 11:20:00|1910|1909|1910|1908.5|1910|1909|1910|1908.5|9
1623237610000|2021-06-09 11:20:10|1909.5||1909.5||1909.5||1909.5||2
1623237620000|2021-06-09 11:20:20|||||||||2
1623237730000|2021-06-09 11:22:10|||||||||2
1623237740000|2021-06-09 11:22:20|1909|1908|1908.5|1907|1909|1908|1908.5|1907|446
1623237750000|2021-06-09 11:22:30|||||||||2
1623237770000|2021-06-09 11:22:50|1908||1907.5||1908||1907.5||0
1623237790000|2021-06-09 11:23:10|1908|1907.5|1908|1907|1909|1908|1908|1907|1463
1623237800000|2021-06-09 11:23:20|1908.5|1907.5|1911|1909.5|1911|1909.5|1908.5|1907.5|874
1623237820000|2021-06-09 11:23:40|||||||||2
1623237840000|2021-06-09 11:24:00|1911.5|1910|1912|1911|1913|1911.5|1911.5|1910|334
1623237870000|2021-06-09 11:24:30|1911.5|1910.5|1911|1909.5|1911.5|1910.5|1911|1909.5|154
1623237920000|2021-06-09 11:25:20|||||||||26
1623237960000|2021-06-09 11:26:00|||||||||2
1623237980000|2021-06-09 11:26:20||1910||1910||1910||1910|13
1623238020000|2021-06-09 11:27:00|||||||||14
1623238120000|2021-06-09 11:28:40|1910.5||1910.5||1910.5||1910.5||2
1623238130000|2021-06-09 11:28:50|1911|1910.5|1912|1911|1912|1911|1911|1910.5|781
1623238140000|2021-06-09 11:29:00|1912.5|1910.5|1913.5|1913|1913.5|1913|1912.5|1910.5|4020
1623238160000|2021-06-09 11:29:20|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|156
1623238180000|2021-06-09 11:29:40|||||||||2
1623238200000|2021-06-09 11:30:00|1915|1914|1914.5|1913.5|1915|1914|1914.5|1913.5|306
1623238210000|2021-06-09 11:30:10|||||||||2
1623238270000|2021-06-09 11:31:10|1914|1913|1914|1913|1914|1913|1914|1913|872
1623238290000|2021-06-09 11:31:30|||||||||2
1623238410000|2021-06-09 11:33:30|1913.5|1913.5|1915.5|1914.5|1915.5|1914.5|1913.5|1913|1781
1623238420000|2021-06-09 11:33:40|||||||||2
1623238450000|2021-06-09 11:34:10|1915|1914|1915.5|1915|1916|1915|1915|1914|2672
1623238460000|2021-06-09 11:34:20||1914.5||1914.5||1914.5||1914.5|1488
1623238470000|2021-06-09 11:34:30|||||||||2
1623238490000|2021-06-09 11:34:50|1915|1914|1913|1912|1915|1914|1913|1911.5|1855
1623238500000|2021-06-09 11:35:00|1913.5|1913|1914|1912|1914.5|1913|1913|1912|5240
1623238510000|2021-06-09 11:35:10|||||||||110
1623238530000|2021-06-09 11:35:30|1913|1911.5|1911|1910|1913|1911.5|1910.5|1909|2361
1623238540000|2021-06-09 11:35:40|1911.5|1910.5|1909|1908|1911.5|1910.5|1909|1908|4750
1623238550000|2021-06-09 11:35:50|1908.5|1907.5|1908.5|1907.5|1909|1907.5|1908|1906.5|1151
1623238560000|2021-06-09 11:36:00|1909|1908|1909|1908|1909|1908|1908.5|1908|788
1623238600000|2021-06-09 11:36:40|1909.5|1908.5|1908|1906.5|1909.5|1908.5|1908|1906.5|3153
1623238610000|2021-06-09 11:36:50|1907.5|1906|1907.5|1906.5|1907.5|1906.5|1907.5|1906|0
1623238660000|2021-06-09 11:37:40|1907|1906|1906|1904|1907|1906|1906|1904|320
1623238680000|2021-06-09 11:38:00||1904.5||1904.5||1904.5||1904.5|0
1623238710000|2021-06-09 11:38:30|||||||||6
1623238720000|2021-06-09 11:38:40|1906.5|1905|1906.5|1905.5|1907|1905.5|1906.5|1905|944
1623238730000|2021-06-09 11:38:50|1906|1905|1906|1904.5|1906|1905|1906|1904.5|2
1623238740000|2021-06-09 11:39:00|||||||||118
1623238920000|2021-06-09 11:42:00|1906.5|1905|1906|1905|1906.5|1905|1906|1905|234
1623238950000|2021-06-09 11:42:30|||||||||12
1623238970000|2021-06-09 11:42:50|1906.5|1905.5|1907|1905.5|1907|1905.5|1906.5|1905.5|334
1623238980000|2021-06-09 11:43:00|||||||||3
1623239020000|2021-06-09 11:43:40|||||||||383
1623239030000|2021-06-09 11:43:50|1906.5|1905|1905.5|1904|1906.5|1905|1905.5|1904|1342
1623239080000|2021-06-09 11:44:40||1904.5||1904.5||1904.5||1904.5|0
1623239100000|2021-06-09 11:45:00|1905||1905.5||1905.5||1905||164
1623239130000|2021-06-09 11:45:30|1906|1905|1907|1906|1907|1906.5|1906|1905|1079
1623239170000|2021-06-09 11:46:10|||||||||2
1623239210000|2021-06-09 11:46:50|||||||||1
1623239250000|2021-06-09 11:47:30|1907.5|1906.5|1907.5|1907|1907.5|1907|1907.5|1906|108
1623239270000|2021-06-09 11:47:50|1908||1907.5||1908||1907.5||135
1623239290000|2021-06-09 11:48:10|||||||||3
1623239300000|2021-06-09 11:48:20||1906.5||1906.5||1906.5||1906.5|430
1623239400000|2021-06-09 11:50:00|1908|1907|1907.5|1907|1908|1907|1907.5|1907|224
1623239410000|2021-06-09 11:50:10|||||||||57
1623239420000|2021-06-09 11:50:20|1908||1908||1908||1908||100
1623239530000|2021-06-09 11:52:10|1908.5|1907.5|1911|1909.5|1911|1909.5|1908.5|1907.5|1311
1623239550000|2021-06-09 11:52:30|1911.5|1910|1910|1909|1911.5|1910|1910|1909|333
1623239570000|2021-06-09 11:52:50|1910.5|1909.5|1910|1909.5|1910.5|1909.5|1910|1909.5|23
1623239580000|2021-06-09 11:53:00|1911|1910|1911.5|1910.5|1911.5|1910.5|1911|1910|10
1623239590000|2021-06-09 11:53:10|1911|1910|1911|1909.5|1911.5|1910|1910.5|1909.5|414
1623239660000|2021-06-09 11:54:20||1910||1910.5||1910.5||1910|458
1623239700000|2021-06-09 11:55:00|1911.5|1911|1913|1912|1913|1912|1911.5|1911|367
1623239710000|2021-06-09 11:55:10|||||||||1
1623239750000|2021-06-09 11:55:50|1913.5|1912.5|1914.5|1913.5|1914.5|1913.5|1913|1912.5|531
1623239780000|2021-06-09 11:56:20|1914|1913|1913.5|1912.5|1914.5|1913|1913.5|1912.5|470
1623239820000|2021-06-09 11:57:00|||||||||375
1623239850000|2021-06-09 11:57:30|1914|1913|1914|1913|1914|1913|1914|1913|128
1623239880000|2021-06-09 11:58:00|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|454
1623239900000|2021-06-09 11:58:20|1915||1915||1915||1915||0
1623239950000|2021-06-09 11:59:10|1915.5||1915||1915.5||1915||0
1623239980000|2021-06-09 11:59:40|1915.5|1914|1914.5|1913.5|1915.5|1914.5|1914.5|1913.5|905
1623240030000|2021-06-09 12:00:30|||||||||1000
1623240040000|2021-06-09 12:00:40|||||||||450
1623240050000|2021-06-09 12:00:50|1914|1913|1913.5|1913|1914|1913|1913.5|1912.5|791
1623240070000|2021-06-09 12:01:10|1913|1912.5|1913.5|1912.5|1913.5|1913|1913|1912.5|422
1623240120000|2021-06-09 12:02:00|||||||||53
1623240140000|2021-06-09 12:02:20|||||||||137
1623240150000|2021-06-09 12:02:30|1913|1912|1912.5|1911|1913|1912|1912.5|1911|828
1623240170000|2021-06-09 12:02:50|||||||||129
1623240190000|2021-06-09 12:03:10|||||||||500
1623240200000|2021-06-09 12:03:20|||||||||500
1623240210000|2021-06-09 12:03:30|||||||||831
1623240240000|2021-06-09 12:04:00|||||||||131
1623240260000|2021-06-09 12:04:20|||||||||30
1623240280000|2021-06-09 12:04:40|1912|1910.5|1912.5|1911.5|1913|1912|1911.5|1910|4890
1623240300000|2021-06-09 12:05:00|1913|1912|1913|1912|1913|1912|1912.5|1911.5|321
1623240310000|2021-06-09 12:05:10|||||||||300
1623240320000|2021-06-09 12:05:20||1912.5||1912.5||1912.5||1912.5|19
1623240330000|2021-06-09 12:05:30|1913.5|1913|1914|1912.5|1914|1913|1913.5|1912.5|199
1623240340000|2021-06-09 12:05:40|||||||||29
1623240390000|2021-06-09 12:06:30||1913||1913||1913||1913|0
1623240410000|2021-06-09 12:06:50|1914.5|1913.5|1915.5|1914|1915.5|1914.5|1914.5|1913.5|333
1623240450000|2021-06-09 12:07:30|||||||||560
1623240560000|2021-06-09 12:09:20|||||||||9
1623240570000|2021-06-09 12:09:30|||||||||119
1623240580000|2021-06-09 12:09:40|||||||||68
1623240680000|2021-06-09 12:11:20|1915|1913.5|1914|1912.5|1915|1913.5|1914|1912.5|1367
1623240690000|2021-06-09 12:11:30|1914.5|1913|1914|1913.5|1914.5|1913.5|1914|1913|87
1623240730000|2021-06-09 12:12:10|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|255
1623240740000|2021-06-09 12:12:20|1913|1913|1912.5|1911.5|1913|1913|1912.5|1911.5|901
1623240760000|2021-06-09 12:12:40|||||||||21
1623240770000|2021-06-09 12:12:50|||||||||2673
1623240780000|2021-06-09 12:13:00|1913|1912|1914|1913|1914|1913|1913|1912|1177
1623240790000|2021-06-09 12:13:10|1914.5|1913.5|1914.5|1914|1914.5|1914|1914.5|1913.5|306
1623240800000|2021-06-09 12:13:20|||||||||76
1623240810000|2021-06-09 12:13:30|1915||1915||1915||1915||66
1623240840000|2021-06-09 12:14:00|||||||||176
1623240930000|2021-06-09 12:15:30|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|234
1623240980000|2021-06-09 12:16:20|1915|1914|1915.5|1914|1915.5|1914.5|1915|1914|1443
1623240990000|2021-06-09 12:16:30||1914.5||1914.5||1914.5||1914.5|0
1623241030000|2021-06-09 12:17:10|1915||1915||1915||1915||983
1623241040000|2021-06-09 12:17:20||1914||1913.5||1914||1913.5|223
1623241050000|2021-06-09 12:17:30|||||||||171
1623241080000|2021-06-09 12:18:00||1914||1914||1914||1914|0
1623241140000|2021-06-09 12:19:00||1913.5||1913.5||1913.5||1913.5|0
1623241150000|2021-06-09 12:19:10|||||||||12
1623241200000|2021-06-09 12:20:00|||||||||261
1623241290000|2021-06-09 12:21:30||1914||1914||1914||1914|0
1623241310000|2021-06-09 12:21:50|1914|1913.5|1914|1913.5|1914|1913.5|1914|1913.5|343
1623241330000|2021-06-09 12:22:10||1913||1913||1913||1913|188
1623241350000|2021-06-09 12:22:30|1914.5|1913.5|1914|1913|1914.5|1914|1914|1913|934
1623241400000|2021-06-09 12:23:20|||||||||330
1623241450000|2021-06-09 12:24:10|||||||||282
1623241490000|2021-06-09 12:24:50|1913.5|1912|1912.5|1911.5|1913.5|1912.5|1912.5|1911|1019
1623241510000|2021-06-09 12:25:10|1912|1911|1912|1911|1912|1911|1912|1911|304
1623241580000|2021-06-09 12:26:20||1911.5||1911.5||1911.5||1911.5|99
1623241660000|2021-06-09 12:27:40|||||||||75
1623241680000|2021-06-09 12:28:00||1911||1911||1911||1911|285
1623241690000|2021-06-09 12:28:10||1911.5||1911||1911.5||1911|131
1623241700000|2021-06-09 12:28:20|1912.5|1911.5|1913|1912|1913|1912|1912.5|1911.5|653
1623241720000|2021-06-09 12:28:40|1913.5|1912.5|1914.5|1914|1914.5|1914|1913.5|1912.5|658
1623241750000|2021-06-09 12:29:10|1914|1913.5|1914.5|1913.5|1914.5|1913.5|1913.5|1913|1368
1623241760000|2021-06-09 12:29:20|1914||1914||1914||1914||0
1623241770000|2021-06-09 12:29:30|1914.5|1913|1914|1913|1914.5|1913|1914|1913|79
1623241790000|2021-06-09 12:29:50|1913|1912.5|1913.5|1912|1913.5|1912.5|1913|1912|194
1623241800000|2021-06-09 12:30:00||1912.5||1912.5||1912.5||1912.5|0
1623241840000|2021-06-09 12:30:40|1914|1913|1914|1913|1914|1913|1914|1913|396
1623241850000|2021-06-09 12:30:50|||||||||58
1623241860000|2021-06-09 12:31:00|1914.5|1913.5|1916|1914|1916|1914|1914.5|1913.5|572
1623241870000|2021-06-09 12:31:10|1916.5|1914.5|1917|1916|1917|1916|1916.5|1914.5|185
1623241900000|2021-06-09 12:31:40|1917.5|1916.5|1917.5|1916.5|1918|1917|1917.5|1916.5|565
1623242120000|2021-06-09 12:35:20|||||||||429
1623242130000|2021-06-09 12:35:30|1918|1917|1918.5|1917.5|1918.5|1917.5|1918|1917|466
1623242140000|2021-06-09 12:35:40|1919|1918|1920.5|1919.5|1921|1919.5|1919|1918|698
1623242220000|2021-06-09 12:37:00|1920|1919|1919.5|1918.5|1920.5|1919|1919.5|1918.5|1015
1623242250000|2021-06-09 12:37:30|1919||1919||1919||1919||0
1623242260000|2021-06-09 12:37:40|1918.5|1918|1918.5|1917.5|1919|1918|1918|1917.5|676
1623242310000|2021-06-09 12:38:30|1918||1918||1918||1918||214
1623242330000|2021-06-09 12:38:50|||||||||221
1623242340000|2021-06-09 12:39:00|1918.5|1918|1918.5|1917.5|1918.5|1918|1918|1917.5|151
1623242490000|2021-06-09 12:41:30|1918||1918||1918||1918||0
1623242500000|2021-06-09 12:41:40|1918.5|1918|1919|1918|1919.5|1918.5|1918.5|1917.5|3679
1623242510000|2021-06-09 12:41:50||1917.5||1918||1918||1917.5|0
1623242590000|2021-06-09 12:43:10|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|810
1623242660000|2021-06-09 12:44:20|||||||||1986
1623242680000|2021-06-09 12:44:40|1919|1918|1919|1917.5|1919.5|1918.5|1919|1917.5|418
1623242700000|2021-06-09 12:45:00||1918||1918||1918||1918|0
1623242710000|2021-06-09 12:45:10|1919.5|1918.5|1921.5|1920|1922|1920.5|1919.5|1918.5|1173
1623242720000|2021-06-09 12:45:20||1920.5||1920.5||1920.5||1920.5|0
1623242740000|2021-06-09 12:45:40|1921||1921||1921||1921||0
1623242760000|2021-06-09 12:46:00|1921.5||1921.5||1921.5||1921.5||223
1623242770000|2021-06-09 12:46:10|||||||||52
1623242790000|2021-06-09 12:46:30|1921|1920|1921|1919|1921|1920|1920.5|1919|1437
1623242800000|2021-06-09 12:46:40||1919.5||1919.5||1919.5||1919.5|0
1623242830000|2021-06-09 12:47:10|||||||||390
1623242920000|2021-06-09 12:48:40|1920.5|1919|1919.5|1919|1920.5|1919|1919|1918.5|1000
1623242940000|2021-06-09 12:49:00|||||||||15
1623242990000|2021-06-09 12:49:50|||||||||158
1623243000000|2021-06-09 12:50:00|1920|1919.5|1920.5|1919.5|1920.5|1919.5|1920|1919.5|397
1623243010000|2021-06-09 12:50:10|1920|1919|1918.5|1917.5|1920|1919|1918.5|1917.5|1411
1623243060000|2021-06-09 12:51:00|||||||||94
1623243090000|2021-06-09 12:51:30|||||||||518
1623243100000|2021-06-09 12:51:40|1919|1918|1919.5|1918|1919.5|1918.5|1919|1918|1023
1623243140000|2021-06-09 12:52:20|1919||1919||1919||1919||290
1623243150000|2021-06-09 12:52:30|1918.5||1919.5||1919.5||1918.5||127
1623243180000|2021-06-09 12:53:00|1919||1919||1919||1919||0
1623243190000|2021-06-09 12:53:10|1918.5|1917.5|1917.5|1916.5|1918.5|1917.5|1917.5|1916.5|561
1623243200000|2021-06-09 12:53:20|1918|1917|1918|1917|1918|1917|1918|1917|22
1623243240000|2021-06-09 12:54:00|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|400
1623243270000|2021-06-09 12:54:30|||||||||129
1623243330000|2021-06-09 12:55:30|1918||1918.5||1918.5||1918||348
1623243380000|2021-06-09 12:56:20|1918|1917|1917.5|1917|1918|1917|1917.5|1917|227
1623243400000|2021-06-09 12:56:40|1917|1916.5|1916|1915|1917|1916.5|1916|1915|1265
1623243420000|2021-06-09 12:57:00|1915.5|1914.5|1913.5|1912.5|1915.5|1914.5|1913.5|1912.5|535
1623243430000|2021-06-09 12:57:10|1914|1913|1914|1913|1914|1913|1914|1913|360
1623243440000|2021-06-09 12:57:20|||||||||27
1623243470000|2021-06-09 12:57:50|1913.5|1912.5|1913|1912|1914|1912.5|1913|1912|806
1623243480000|2021-06-09 12:58:00|1912.5|1911.5|1912.5|1911.5|1912.5|1911.5|1912.5|1911.5|382
1623243500000|2021-06-09 12:58:20|1912|1911|1912|1911|1912|1911|1911.5|1911|424
1623243530000|2021-06-09 12:58:50|||||||||18
1623243560000|2021-06-09 12:59:20|1912.5|1911.5|1913|1912.5|1913|1912.5|1912.5|1911|1615
1623243570000|2021-06-09 12:59:30|1912.5|1911.5|1912.5|1912|1912.5|1912|1912.5|1911.5|189
1623243580000|2021-06-09 12:59:40|1913|1912.5|1913|1912|1913|1912.5|1913|1912|868
1623243600000|2021-06-09 13:00:00|1912.5|1911.5|1912.5|1912|1912.5|1912|1912.5|1911.5|97
1623243610000|2021-06-09 13:00:10|1913||1913||1913||1912.5||0
1623243630000|2021-06-09 13:00:30|||||||||56
1623243670000|2021-06-09 13:01:10|||||||||78
1623243700000|2021-06-09 13:01:40|1913.5|1912.5|1913|1912|1913.5|1912.5|1913|1912|1207
1623243710000|2021-06-09 13:01:50|||||||||19
1623243730000|2021-06-09 13:02:10|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|119
1623243770000|2021-06-09 13:02:50||1913||1913||1913||1913|0
1623243780000|2021-06-09 13:03:00||1912.5||1912.5||1912.5||1912.5|0
1623243790000|2021-06-09 13:03:10|||||||||105
1623243810000|2021-06-09 13:03:30|1914|1913|1914.5|1914|1914.5|1914|1914|1912.5|625
1623243820000|2021-06-09 13:03:40|1914|1913.5|1914.5|1913|1914.5|1913.5|1914|1912.5|514
1623243840000|2021-06-09 13:04:00||1913.5||1913.5||1913.5||1913.5|0
1623243850000|2021-06-09 13:04:10|1914|1912.5|1914|1913|1914|1913.5|1913.5|1912.5|360
1623243920000|2021-06-09 13:05:20|1913.5|1912.5|1913.5|1912|1914|1912.5|1913.5|1912|328
1623244010000|2021-06-09 13:06:50||1912.5||1912||1913||1912|279
1623244020000|2021-06-09 13:07:00|1913|1913|1913|1912|1913|1913|1913|1912|190
1623244110000|2021-06-09 13:08:30|1912.5|1911|1911.5|1910.5|1912.5|1911|1911.5|1910.5|645
1623244130000|2021-06-09 13:08:50|1911|1910|1910.5|1909.5|1911|1910|1910.5|1909.5|261
1623244140000|2021-06-09 13:09:00|1911|1910|1911.5|1910.5|1911.5|1911|1911|1910|907
1623244150000|2021-06-09 13:09:10|1911|1910|1911|1910|1911|1910|1911|1910|0
1623244270000|2021-06-09 13:11:10|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|467
1623244290000|2021-06-09 13:11:30|1910|1909|1910|1908.5|1910|1909|1910|1908.5|116
1623244300000|2021-06-09 13:11:40|1909.5|1908|1909|1908|1909.5|1908|1909|1908|0
1623244340000|2021-06-09 13:12:20|1909.5|1908.5|1910.5|1910|1910.5|1910|1909.5|1908.5|1646
1623244350000|2021-06-09 13:12:30|1910|1909.5|1910.5|1909|1910.5|1909.5|1910|1909|161
1623244360000|2021-06-09 13:12:40||1909.5||1909.5||1909.5||1909.5|0
1623244370000|2021-06-09 13:12:50|1910|1909|1910|1909|1910|1909|1910|1909|707
1623244380000|2021-06-09 13:13:00|1910.5|1909.5|1910.5|1910|1910.5|1910|1910.5|1909.5|143
1623244400000|2021-06-09 13:13:20|1910|1909|1911.5|1910|1911.5|1910|1910|1909|741
1623244440000|2021-06-09 13:14:00|||||||||2
1623244450000|2021-06-09 13:14:10|1911||1911||1911||1911||0
1623244490000|2021-06-09 13:14:50|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910.5|1909|61
1623244510000|2021-06-09 13:15:10|1911|1910|1912.5|1911.5|1912.5|1911.5|1911|1910|754
1623244560000|2021-06-09 13:16:00|1913|1912|1915.5|1914|1915.5|1914|1913|1912|14081
1623244570000|2021-06-09 13:16:10|1916|1914.5|1915.5|1914.5|1916|1915|1914.5|1913.5|3220
1623244580000|2021-06-09 13:16:20|||||||||1526
1623244590000|2021-06-09 13:16:30|1916|1915|1915.5|1914.5|1916|1915|1915|1914.5|2306
1623244630000|2021-06-09 13:17:10|1916|1915|1916|1915|1916|1915|1916|1915|181
1623244650000|2021-06-09 13:17:30|1916.5|1915.5|1916.5|1916|1916.5|1916|1916.5|1915.5|291
1623244690000|2021-06-09 13:18:10|||||||||78
1623244700000|2021-06-09 13:18:20|1916|1915.5|1916|1915|1916|1915.5|1916|1915|999
1623244710000|2021-06-09 13:18:30|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|551
1623244720000|2021-06-09 13:18:40|||||||||115
1623244730000|2021-06-09 13:18:50|||||||||4
1623244760000|2021-06-09 13:19:20|1916|1915.5|1916.5|1915|1916.5|1915.5|1916|1915|145
1623244780000|2021-06-09 13:19:40|||||||||78
1623244850000|2021-06-09 13:20:50||1915.5||1915.5||1915.5||1915.5|0
1623244860000|2021-06-09 13:21:00|1916|1915|1916|1915|1916|1915|1916|1915|257
1623244870000|2021-06-09 13:21:10|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|359
1623244910000|2021-06-09 13:21:50|||||||||105
1623244960000|2021-06-09 13:22:40|1915|1914|1915|1914.5|1915|1914.5|1915|1914|163
1623244970000|2021-06-09 13:22:50|||||||||27
1623245000000|2021-06-09 13:23:20|1915.5|1915.5|1915.5|1914.5|1917.5|1917|1915|1914.5|5901
1623245020000|2021-06-09 13:23:40|1915|1914|1915|1913.5|1915|1914|1914.5|1913.5|1776
1623245030000|2021-06-09 13:23:50|1914|1913|1912|1910.5|1914|1913|1912|1910.5|781
1623245040000|2021-06-09 13:24:00|1911.5|1910|1911.5|1910|1911.5|1910|1911|1910|488
1623245070000|2021-06-09 13:24:30|1912|1910.5|1914.5|1912.5|1914.5|1912.5|1912|1910|1172
1623245080000|2021-06-09 13:24:40|1914||1914||1914||1914||0
1623245110000|2021-06-09 13:25:10|||||||||587
1623245150000|2021-06-09 13:25:50||1913||1913.5||1913.5||1913|0
1623245180000|2021-06-09 13:26:20|1913.5|1912.5|1914|1912.5|1914|1913.5|1913.5|1912|1226
1623245200000|2021-06-09 13:26:40||1913||1913||1913||1913|0
1623245210000|2021-06-09 13:26:50|||||||||15
1623245240000|2021-06-09 13:27:20|1914.5|1913.5|1915.5|1915|1915.5|1915|1914.5|1913.5|1007
1623245250000|2021-06-09 13:27:30|||||||||591
1623245270000|2021-06-09 13:27:50|1916||1916||1916||1916||63
1623245280000|2021-06-09 13:28:00|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|457
1623245300000|2021-06-09 13:28:20||1915||1915||1915||1914.5|65
1623245310000|2021-06-09 13:28:30|1916|1915.5|1916|1915.5|1916|1915.5|1916|1915.5|196
1623245330000|2021-06-09 13:28:50|||||||||32
1623245350000|2021-06-09 13:29:10|1915.5|1914|1915|1914|1915.5|1914.5|1915|1914|1234
1623245410000|2021-06-09 13:30:10|1914.5|1913.5|1914|1913|1914.5|1913.5|1914|1913|1008
1623245430000|2021-06-09 13:30:30|1914.5|1913.5|1915|1914|1915|1914|1914.5|1913.5|846
1623245440000|2021-06-09 13:30:40|1914.5|1913|1914.5|1913|1914.5|1913.5|1914.5|1913|200
1623245480000|2021-06-09 13:31:20|1915|1913.5|1915|1914|1915|1914|1915|1913.5|338
1623245500000|2021-06-09 13:31:40|1915.5|1914.5|1915|1914.5|1916|1915.5|1915|1914|1287
1623245510000|2021-06-09 13:31:50|1915.5|1915|1915.5|1915|1915.5|1915|1915.5|1914.5|679
1623245580000|2021-06-09 13:33:00|1916|1915.5|1916|1915.5|1916|1915.5|1916|1915.5|262
1623245590000|2021-06-09 13:33:10|1916.5|1916|1916.5|1915.5|1916.5|1916|1916.5|1915.5|590
1623245620000|2021-06-09 13:33:40||1916||1916||1916||1916|96
1623245630000|2021-06-09 13:33:50|1916|1915.5|1916|1915|1916|1915.5|1916|1914.5|2166
1623245650000|2021-06-09 13:34:10|||||||||233
1623245660000|2021-06-09 13:34:20|1915.5|1914.5|1915|1914|1915.5|1914.5|1915|1914|225
1623245670000|2021-06-09 13:34:30|1915.5|1914.5|1915.5|1914|1915.5|1915|1915.5|1914|1145
1623245690000|2021-06-09 13:34:50||1914.5||1914.5||1914.5||1914.5|0
1623245760000|2021-06-09 13:36:00|1916|1915|1916|1915|1916|1915|1916|1915|487
1623245770000|2021-06-09 13:36:10|||||||||254
1623245780000|2021-06-09 13:36:20|||||||||51
1623245800000|2021-06-09 13:36:40|1916.5|1915.5|1916.5|1915.5|1916.5|1915.5|1916|1915.5|417
1623245810000|2021-06-09 13:36:50|||||||||126
1623245830000|2021-06-09 13:37:10|1917|1916|1917.5|1917|1917.5|1917|1917|1916|1058
1623245850000|2021-06-09 13:37:30|||||||||390
1623245860000|2021-06-09 13:37:40||1916.5||1917||1917||1916.5|841
1623245900000|2021-06-09 13:38:20|||||||||5
1623245910000|2021-06-09 13:38:30|1918|1917.5|1918.5|1917.5|1918.5|1917.5|1918|1917.5|652
1623245930000|2021-06-09 13:38:50|||||||||31
1623245940000|2021-06-09 13:39:00|1918|1917|1917.5|1916.5|1918|1917.5|1917|1916.5|1909
1623245950000|2021-06-09 13:39:10|1917||1917.5||1917.5||1917||66
1623245960000|2021-06-09 13:39:20|1918|1917|1918.5|1917.5|1918.5|1917.5|1918|1917|1409
1623245980000|2021-06-09 13:39:40||1918||1918||1918||1918|0
1623246000000|2021-06-09 13:40:00||1917.5||1917.5||1917.5||1917.5|296
1623246020000|2021-06-09 13:40:20|1918||1918.5||1918.5||1918||129
1623246030000|2021-06-09 13:40:30|||||||||253
1623246040000|2021-06-09 13:40:40|||||||||2591
1623246050000|2021-06-09 13:40:50|1919|1918|1919.5|1918.5|1919.5|1918.5|1919|1918|526
1623246070000|2021-06-09 13:41:10|||||||||27
1623246080000|2021-06-09 13:41:20|1920|1919|1920.5|1919|1920.5|1919|1920|1919|100
1623246100000|2021-06-09 13:41:40|1920||1920.5||1920.5||1920||0
1623246110000|2021-06-09 13:41:50|1920||1920||1920||1920||77
1623246120000|2021-06-09 13:42:00|1920.5|1919.5|1922|1921|1922|1921|1920.5|1919|3822
1623246130000|2021-06-09 13:42:10|1922.5|1921.5|1921.5|1920.5|1922.5|1921.5|1921.5|1920.5|1562
1623246140000|2021-06-09 13:42:20|1922|1921|1921.5|1921|1922|1921|1921.5|1920.5|714
1623246150000|2021-06-09 13:42:30|1922||1921.5||1922||1921.5||951
1623246180000|2021-06-09 13:43:00|1922|1921.5|1922|1921.5|1922|1921.5|1922|1921.5|750
1623246190000|2021-06-09 13:43:10|1922.5||1922.5||1922.5||1922.5||157
1623246210000|2021-06-09 13:43:30|1923|1922.5|1925.5|1924.5|1926|1925.5|1923|1922.5|14788
1623246220000|2021-06-09 13:43:40|1926||1926||1926||1926||207
1623246240000|2021-06-09 13:44:00|1925.5|1924|1925|1924|1925.5|1924|1925|1924|283
1623246250000|2021-06-09 13:44:10|1925.5||1925.5||1925.5||1925.5||0
1623246290000|2021-06-09 13:44:50|1925|1923.5|1924.5|1922.5|1925|1923.5|1924.5|1922.5|709
1623246300000|2021-06-09 13:45:00|1925.5|1923|1923.5|1921.5|1925.5|1924|1922.5|1921.5|1606
1623246310000|2021-06-09 13:45:10|1923||1923||1923||1923||0
1623246320000|2021-06-09 13:45:20|1923.5|1922|1923.5|1922|1923.5|1922|1923.5|1922|1
1623246330000|2021-06-09 13:45:30|1923||1923||1923||1923||0
1623246340000|2021-06-09 13:45:40|1923.5||1923.5||1923.5||1923.5||0
1623246350000|2021-06-09 13:45:50|1923||1923||1923||1923||0
1623246360000|2021-06-09 13:46:00|||||||||104
1623246370000|2021-06-09 13:46:10|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|121
1623246380000|2021-06-09 13:46:20|1923|1922|1924.5|1923|1924.5|1924|1923|1922|2982
1623246390000|2021-06-09 13:46:30||1923.5||1923.5||1923.5||1923.5|0
1623246450000|2021-06-09 13:47:30|||||||||516
1623246460000|2021-06-09 13:47:40|1924|1924|1924.5|1923.5|1925|1924|1924|1923.5|1614
1623246470000|2021-06-09 13:47:50|1924|1923|1925|1924|1925|1924|1924|1923|699
1623246490000|2021-06-09 13:48:10|1925.5|1924.5|1926|1924.5|1926|1924.5|1925.5|1924.5|385
1623246530000|2021-06-09 13:48:50|1925.5|1924|1924.5|1923|1925.5|1924|1924.5|1923|401
1623246540000|2021-06-09 13:49:00|1924|1923.5|1925|1923.5|1925|1923.5|1924|1923.5|1055
1623246550000|2021-06-09 13:49:10|1924.5||1924||1924.5||1924||187
1623246570000|2021-06-09 13:49:30|||||||||32
1623246600000|2021-06-09 13:50:00||1923||1923||1923||1923|439
1623246610000|2021-06-09 13:50:10|1923.5|1922.5|1921.5|1920.5|1923.5|1922.5|1921.5|1920.5|431
1623246620000|2021-06-09 13:50:20|1921|1920|1921|1920|1921|1920|1921|1920|14
1623246640000|2021-06-09 13:50:40|1921.5|1920.5|1925.5|1923.5|1925.5|1923.5|1921.5|1920.5|1114
1623246650000|2021-06-09 13:50:50|1925||1924.5||1925||1924.5||0
1623246660000|2021-06-09 13:51:00|1925|1924|1925.5|1924|1925.5|1924|1924.5|1924|2984
1623246680000|2021-06-09 13:51:20|||||||||1
1623246690000|2021-06-09 13:51:30||1924.5||1924.5||1924.5||1924.5|0
1623246710000|2021-06-09 13:51:50|1926|1925|1926.5|1925.5|1926.5|1925.5|1926|1925|877
1623246720000|2021-06-09 13:52:00|1925|1925|1926|1924.5|1926.5|1925.5|1925|1924.5|1021
1623246730000|2021-06-09 13:52:10|1925.5|1924|1925.5|1924|1925.5|1924|1925.5|1924|123
1623246760000|2021-06-09 13:52:40|||||||||100
1623246810000|2021-06-09 13:53:30|1926|1924.5|1926|1925|1926|1925|1926|1924.5|377
1623246820000|2021-06-09 13:53:40||1925.5||1925.5||1925.5||1925.5|358
1623246830000|2021-06-09 13:53:50|1926.5||1926.5||1926.5||1926.5||147
1623246840000|2021-06-09 13:54:00|1926|1925|1926|1925|1926|1925|1926|1925|834
1623246860000|2021-06-09 13:54:20|||||||||231
1623246870000|2021-06-09 13:54:30|1925.5|1924|1926.5|1924.5|1926.5|1924.5|1925|1924|313
1623246880000|2021-06-09 13:54:40|1926||1926||1926||1926||0
1623246900000|2021-06-09 13:55:00|1926.5||1926.5||1926.5||1926.5||0
1623246920000|2021-06-09 13:55:20||1925||1925.5||1925.5||1925|0
1623246930000|2021-06-09 13:55:30|1927|1926|1927|1926|1927|1926|1927|1926|270
1623246940000|2021-06-09 13:55:40|1928|1926.5|1929|1927.5|1929|1928|1928|1926.5|1279
1623246950000|2021-06-09 13:55:50||1928||1928||1928||1928|0
1623246960000|2021-06-09 13:56:00|1928.5|1927.5|1927.5|1926|1928.5|1927.5|1927.5|1926|860
1623246970000|2021-06-09 13:56:10|1928||1928||1928||1928||0
1623246980000|2021-06-09 13:56:20|1927.5|1925|1926.5|1925.5|1927.5|1925.5|1926|1924.5|1283
1623246990000|2021-06-09 13:56:30|1927|1926|1927|1925.5|1927|1926|1927|1925.5|228
1623247000000|2021-06-09 13:56:40|1926.5||1926.5||1926.5||1926.5||0
1623247020000|2021-06-09 13:57:00|1926||1926||1926||1926||0
1623247040000|2021-06-09 13:57:20|1926.5|1926|1926.5|1926|1927.5|1926|1926|1925.5|180
1623247100000|2021-06-09 13:58:20||1925.5||1925.5||1925.5||1925.5|389
1623247120000|2021-06-09 13:58:40|1926|1925|1926|1924.5|1926|1925.5|1926|1924.5|304
1623247160000|2021-06-09 13:59:20|1925.5|1925.5|1925.5|1924.5|1925.5|1925.5|1925.5|1924.5|240
1623247170000|2021-06-09 13:59:30|1925|1924|1925|1924|1925|1924|1925|1924|170
1623247180000|2021-06-09 13:59:40|||||||||64
1623247190000|2021-06-09 13:59:50|||||||||52
1623247220000|2021-06-09 14:00:20|||||||||54
1623247230000|2021-06-09 14:00:30||1924.5||1924.5||1924.5||1924.5|50
1623247270000|2021-06-09 14:01:10|||||||||600
1623247280000|2021-06-09 14:01:20|1926|1925|1926|1924.5|1926|1925|1926|1924.5|307
1623247350000|2021-06-09 14:02:30|1925.5|1924|1925|1924|1925.5|1924|1924.5|1924|1086
1623247420000|2021-06-09 14:03:40|1924.5||1925||1925||1924.5||550
1623247430000|2021-06-09 14:03:50|||||||||97
1623247450000|2021-06-09 14:04:10|||||||||120
1623247460000|2021-06-09 14:04:20|||||||||116
1623247490000|2021-06-09 14:04:50|1924.5|1923.5|1924|1923|1924.5|1923.5|1924|1923|1383
1623247500000|2021-06-09 14:05:00|||||||||500
1623247520000|2021-06-09 14:05:20|1924.5|1923.5|1926|1924|1926.5|1925|1924.5|1923|1899
1623247530000|2021-06-09 14:05:30||1924.5||1925||1925||1924.5|0
1623247570000|2021-06-09 14:06:10|1926.5|1925.5|1926.5|1925.5|1926.5|1925.5|1926.5|1925.5|126
1623247580000|2021-06-09 14:06:20|1927|1926|1927|1926.5|1927|1926.5|1927|1926|795
1623247590000|2021-06-09 14:06:30|1926.5|1926|1926|1925.5|1927|1926|1926|1925.5|1067
1623247600000|2021-06-09 14:06:40|||||||||293
1623247640000|2021-06-09 14:07:20||1925||1925||1925||1925|397
1623247650000|2021-06-09 14:07:30|1925.5||1925.5||1925.5||1925.5||0
1623247680000|2021-06-09 14:08:00|1925|1924.5|1924.5|1923.5|1925|1924.5|1924.5|1923.5|727
1623247690000|2021-06-09 14:08:10|1924|1923|1924|1922.5|1924|1923|1924|1922.5|227
1623247700000|2021-06-09 14:08:20|1923.5||1923.5||1923.5||1923.5||0
1623247740000|2021-06-09 14:09:00|1923|1923|1923|1922.5|1923|1923|1923|1922|300
1623247760000|2021-06-09 14:09:20|||||||||39
1623247770000|2021-06-09 14:09:30|1923.5||1923.5||1923.5||1923.5||501
1623247820000|2021-06-09 14:10:20|1924|1923|1924|1923|1924|1923.5|1924|1923|511
1623247830000|2021-06-09 14:10:30|1924.5|1923.5|1925.5|1925|1925.5|1925|1924.5|1923.5|1892
1623247860000|2021-06-09 14:11:00|1926|1925.5|1925|1924.5|1926|1925.5|1925|1924|2570
1623247880000|2021-06-09 14:11:20|1924.5|1924|1924.5|1924|1924.5|1924|1924.5|1924|288
1623247910000|2021-06-09 14:11:50||1923.5||1923.5||1923.5||1923.5|484
1623247930000|2021-06-09 14:12:10|1924||1924||1924||1924||0
1623247970000|2021-06-09 14:12:50||1923||1923||1923.5||1923|296
1623248000000|2021-06-09 14:13:20|1923.5|1922.5|1922|1921.5|1924|1922.5|1922|1921.5|759
1623248010000|2021-06-09 14:13:30|1922.5|1921|1922|1920.5|1923|1921|1922|1920.5|726
1623248020000|2021-06-09 14:13:40|1922.5|1921|1922.5|1921.5|1923|1922.5|1922.5|1920.5|2237
1623248050000|2021-06-09 14:14:10|1923|1922|1923|1922|1923|1922.5|1923|1922|406
1623248080000|2021-06-09 14:14:40|1923.5|1922.5|1923.5|1923|1923.5|1923|1923.5|1922|409
1623248090000|2021-06-09 14:14:50|1924|1923.5|1924|1923.5|1924|1923.5|1924|1923.5|419
1623248100000|2021-06-09 14:15:00|1924.5|1924|1924.5|1924|1924.5|1924|1924.5|1924|37
1623248110000|2021-06-09 14:15:10|1925||1925||1925||1925||120
1623248130000|2021-06-09 14:15:30|1924.5|1923.5|1924|1923.5|1925|1923.5|1924|1923.5|502
1623248140000|2021-06-09 14:15:40|||||||||200
1623248150000|2021-06-09 14:15:50|1924.5|1924|1924.5|1923.5|1925|1924|1924.5|1923.5|257
1623248160000|2021-06-09 14:16:00|1925|1924|1925|1924|1925|1924|1925|1924|0
1623248180000|2021-06-09 14:16:20|1924.5||1924.5||1925||1924.5||150
1623248190000|2021-06-09 14:16:30||1923.5||1924||1924||1923.5|23
1623248270000|2021-06-09 14:17:50|||||||||219
1623248300000|2021-06-09 14:18:20|||||||||100
1623248340000|2021-06-09 14:19:00|1924|1923|1924.5|1924|1924.5|1924|1924|1923|1265
1623248350000|2021-06-09 14:19:10|1925||1925||1925||1925||561
1623248360000|2021-06-09 14:19:20|1924.5||1924.5||1924.5||1924.5||0
1623248380000|2021-06-09 14:19:40||1923.5||1923||1923.5||1923|378
1623248390000|2021-06-09 14:19:50|1924|1923.5|1924|1923.5|1924|1923.5|1924|1923.5|188
1623248420000|2021-06-09 14:20:20|1923.5|1923|1924|1923|1924|1923|1923.5|1923|1021
1623248430000|2021-06-09 14:20:30|||||||||16
1623248440000|2021-06-09 14:20:40|1923.5||1923.5||1923.5||1923.5||0
1623248450000|2021-06-09 14:20:50|||||||||14
1623248480000|2021-06-09 14:21:20|||||||||18
1623248490000|2021-06-09 14:21:30||1922.5||1922.5||1922.5||1922.5|460
1623248520000|2021-06-09 14:22:00|1923|1923|1923|1922.5|1923|1923|1923|1922.5|337
1623248550000|2021-06-09 14:22:30|1923.5|1922|1924|1922.5|1924|1923.5|1923.5|1922|792
1623248570000|2021-06-09 14:22:50|1923.5||1923.5||1923.5||1923.5||0
1623248600000|2021-06-09 14:23:20|1923|1922|1922.5|1922|1923|1922|1922.5|1922|487
1623248630000|2021-06-09 14:23:50|||||||||500
1623248650000|2021-06-09 14:24:10||1921.5||1921.5||1921.5||1921.5|229
1623248760000|2021-06-09 14:26:00||1922||1922||1922||1922|1
1623248780000|2021-06-09 14:26:20|1923|1922.5|1923|1922.5|1923|1922.5|1923|1922|720
1623248800000|2021-06-09 14:26:40|1923.5|1923|1923|1922.5|1923.5|1923|1923|1922.5|769
1623248810000|2021-06-09 14:26:50|1923.5|1922|1923|1922|1923.5|1922|1923|1922|336
1623248820000|2021-06-09 14:27:00|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|1923.5|1922|425
1623248830000|2021-06-09 14:27:10|||||||||3
1623248870000|2021-06-09 14:27:50|1924|1923|1924|1923|1924|1923|1924|1923|148
1623248950000|2021-06-09 14:29:10|1923.5||1923.5||1923.5||1923.5||0
1623249000000|2021-06-09 14:30:00||1922.5||1922.5||1922.5||1922.5|868
1623249020000|2021-06-09 14:30:20|||||||||19
1623249130000|2021-06-09 14:32:10|||||||||212
1623249180000|2021-06-09 14:33:00|1923|1922|1922.5|1922|1923|1922|1922.5|1922|131
1623249210000|2021-06-09 14:33:30|1922|1921.5|1923|1922|1923|1922.5|1922|1921.5|1322
1623249220000|2021-06-09 14:33:40|1922.5|1921.5|1920.5|1919|1922.5|1921.5|1920.5|1918.5|651
1623249240000|2021-06-09 14:34:00|||||||||194
1623249260000|2021-06-09 14:34:20|1920||1919.5||1920||1919.5||293
1623249270000|2021-06-09 14:34:30|1918.5|1918|1920|1919|1920|1919|1918.5|1918|573
1623249280000|2021-06-09 14:34:40|||||||||12
1623249300000|2021-06-09 14:35:00|1920.5|1919.5|1921|1919.5|1921|1920|1920.5|1919.5|859
1623249390000|2021-06-09 14:36:30|1920.5|1919|1921|1919.5|1921|1919.5|1920|1919|1109
1623249440000|2021-06-09 14:37:20||1920||1920||1920||1920|0
1623249470000|2021-06-09 14:37:50|1921.5|1920.5|1921|1920|1921.5|1921|1921|1920|931
1623249500000|2021-06-09 14:38:20||1920.5||1920.5||1920.5||1920.5|0
1623249520000|2021-06-09 14:38:40|1921.5|1921|1921.5|1921|1921.5|1921|1921.5|1921|30
1623249550000|2021-06-09 14:39:10|1922|1921.5|1922|1921|1922|1921.5|1922|1921|342
1623249570000|2021-06-09 14:39:30|1922.5|1921.5|1922.5|1922|1922.5|1922|1922.5|1921.5|312
1623249590000|2021-06-09 14:39:50|1923||1923||1923||1922.5||247
1623249600000|2021-06-09 14:40:00||1922.5||1922.5||1922.5||1922|0
1623249610000|2021-06-09 14:40:10|1923.5|1922|1924|1923|1924|1923|1923.5|1922|253
1623249620000|2021-06-09 14:40:20|1924.5||1924.5||1924.5||1924.5||0
1623249640000|2021-06-09 14:40:40|1925|1923.5|1924.5|1923.5|1925|1923.5|1924.5|1923.5|0
1623249650000|2021-06-09 14:40:50|||||||||268
1623249660000|2021-06-09 14:41:00||1924||1923.5||1924||1923.5|0
1623249690000|2021-06-09 14:41:30|1925|1924|1925|1924|1925|1924|1925|1924|194
1623249700000|2021-06-09 14:41:40|||||||||82
1623249720000|2021-06-09 14:42:00|||||||||82
1623249730000|2021-06-09 14:42:10|||||||||7
1623249740000|2021-06-09 14:42:20||1924.5||1924.5||1924.5||1924.5|0
1623249770000|2021-06-09 14:42:50|1924.5|1924|1925|1923.5|1925|1924|1924.5|1923.5|441
1623249790000|2021-06-09 14:43:10||1924||1924||1924||1924|0
1623249820000|2021-06-09 14:43:40|||||||||221
1623249830000|2021-06-09 14:43:50|||||||||100
1623249840000|2021-06-09 14:44:00|1924.5|1923.5|1924.5|1924|1925|1924|1924.5|1923.5|843
1623249850000|2021-06-09 14:44:10|1925||1924.5||1925||1924.5||0
1623249890000|2021-06-09 14:44:50|||||||||12
1623249920000|2021-06-09 14:45:20|||||||||11
1623249930000|2021-06-09 14:45:30|1925|1923.5|1924.5|1923.5|1925|1923.5|1924.5|1923.5|483
1623249950000|2021-06-09 14:45:50|1924|1923|1924|1923|1924|1923|1923.5|1923|534
1623249960000|2021-06-09 14:46:00|1923.5|1922.5|1923.5|1923|1924|1923|1923.5|1922.5|56
1623249970000|2021-06-09 14:46:10||1922.5||1922.5||1922.5||1922.5|4
1623249980000|2021-06-09 14:46:20|||||||||110
1623250010000|2021-06-09 14:46:50|1923||1923||1923||1923||0
1623250030000|2021-06-09 14:47:10|1922.5|1922|1923.5|1922.5|1924|1923|1922.5|1922|1632
1623250040000|2021-06-09 14:47:20|||||||||12
1623250070000|2021-06-09 14:47:50|||||||||158
1623250080000|2021-06-09 14:48:00|1923|1922|1922.5|1922|1923|1922|1922.5|1922|348
1623250090000|2021-06-09 14:48:10|1923||1922.5||1923||1922.5||17
1623250130000|2021-06-09 14:48:50|1922|1921.5|1921.5|1920.5|1922|1921.5|1921.5|1920.5|779
1623250140000|2021-06-09 14:49:00|1922|1921|1922|1921|1922|1921|1921.5|1921|179
1623250150000|2021-06-09 14:49:10|1921.5|1920.5|1921|1919.5|1921.5|1920.5|1921|1919.5|536
1623250170000|2021-06-09 14:49:30|1920.5||1920.5||1920.5||1920.5||0
1623250180000|2021-06-09 14:49:40|||||||||100
1623250190000|2021-06-09 14:49:50|||||||||108
1623250200000|2021-06-09 14:50:00|||||||||32
1623250220000|2021-06-09 14:50:20|||||||||216
1623250260000|2021-06-09 14:51:00|1920|1919|1920|1919|1920|1919|1919.5|1919|906
1623250270000|2021-06-09 14:51:10|1919.5|1919.5|1920|1919|1920|1919.5|1919.5|1919|1194
1623250280000|2021-06-09 14:51:20|||||||||150
1623250330000|2021-06-09 14:52:10|||||||||3
1623250340000|2021-06-09 14:52:20|1919.5||1919.5||1919.5||1919.5||0
1623250350000|2021-06-09 14:52:30|||||||||14
1623250360000|2021-06-09 14:52:40||1918.5||1919||1919||1918|326
1623250380000|2021-06-09 14:53:00|1919|1918|1918|1917|1919|1918|1918|1917|361
1623250390000|2021-06-09 14:53:10|1917.5||1917.5||1918||1917.5||590
1623250420000|2021-06-09 14:53:40|1917|1916.5|1917|1915.5|1917|1916.5|1916|1915|792
1623250430000|2021-06-09 14:53:50|1916.5|1915|1916.5|1915.5|1916.5|1915.5|1916.5|1915|267
1623250450000|2021-06-09 14:54:10|1916||1916||1916||1916||15
1623250460000|2021-06-09 14:54:20|1915.5|1915|1915.5|1914.5|1915.5|1915|1915.5|1914|420
1623250480000|2021-06-09 14:54:40|||||||||27
1623250500000|2021-06-09 14:55:00|||||||||1
1623250510000|2021-06-09 14:55:10|1916|1915|1915.5|1915|1916|1915|1915.5|1915|820
1623250520000|2021-06-09 14:55:20||1914.5||1914.5||1914.5||1914.5|297
1623250530000|2021-06-09 14:55:30|||||||||23
1623250560000|2021-06-09 14:56:00||1915||1914.5||1915||1914.5|0
1623250570000|2021-06-09 14:56:10||1915||1915||1915||1915|0
1623250580000|2021-06-09 14:56:20|1916|1915.5|1916|1915|1916|1915.5|1916|1915|420
1623250600000|2021-06-09 14:56:40|1915.5|1914.5|1916|1915|1916|1915|1915.5|1914.5|27
1623250610000|2021-06-09 14:56:50||1914.5||1914.5||1914.5||1914.5|92
1623250620000|2021-06-09 14:57:00||1915||1914.5||1915||1914.5|371
1623250630000|2021-06-09 14:57:10|1915.5||1915||1915.5||1915||252
1623250640000|2021-06-09 14:57:20|1915.5|1915|1915|1914.5|1915.5|1915|1915|1914.5|329
1623250660000|2021-06-09 14:57:40|1914.5|1914|1915|1914.5|1915|1914.5|1914.5|1914|351
1623250690000|2021-06-09 14:58:10|||||||||125
1623250710000|2021-06-09 14:58:30|1915.5||1915.5||1915.5||1915.5||510
1623250740000|2021-06-09 14:59:00|1915||1915||1915||1915||308
1623250750000|2021-06-09 14:59:10|1915.5|1915|1916|1915|1916|1915|1915.5|1915|842
1623250760000|2021-06-09 14:59:20|||||||||165
1623250780000|2021-06-09 14:59:40|1915.5|1914.5|1914.5|1913.5|1915.5|1914.5|1914.5|1913|754
1623250800000|2021-06-09 15:00:00||1913||1913||1913||1913|495
1623250850000|2021-06-09 15:00:50|||||||||25
1623250880000|2021-06-09 15:01:20|||||||||17
1623250900000|2021-06-09 15:01:40|||||||||232
1623250910000|2021-06-09 15:01:50|1914|1912.5|1913|1912|1914|1912.5|1913|1912|506
1623250920000|2021-06-09 15:02:00|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|443
1623250930000|2021-06-09 15:02:10||1912||1912||1912||1912|318
1623250950000|2021-06-09 15:02:30|||||||||86
1623250960000|2021-06-09 15:02:40|||||||||221
1623250970000|2021-06-09 15:02:50|||||||||326
1623250980000|2021-06-09 15:03:00|1913||1913||1913||1913||298
1623251010000|2021-06-09 15:03:30|1912.5|1911.5|1913|1912|1913|1912|1912.5|1911.5|199
1623251020000|2021-06-09 15:03:40|1912.5|1911.5|1912.5|1912|1913|1912|1912.5|1911.5|31
1623251030000|2021-06-09 15:03:50||1911.5||1911.5||1911.5||1911.5|251
1623251080000|2021-06-09 15:04:40|||||||||17
1623251090000|2021-06-09 15:04:50|1912||1912||1912||1912||498
1623251100000|2021-06-09 15:05:00|1912.5|1911|1911.5|1910.5|1912.5|1911|1911.5|1910.5|1057
1623251110000|2021-06-09 15:05:10|1911|1910|1910.5|1910|1911|1910|1910.5|1909.5|401
1623251120000|2021-06-09 15:05:20|1910|1909.5|1910.5|1909.5|1910.5|1909.5|1910|1909|387
1623251130000|2021-06-09 15:05:30|1910|1909|1910.5|1909.5|1910.5|1909.5|1910|1909|302
1623251140000|2021-06-09 15:05:40|1910|1910|1911|1910|1911|1910|1910|1909.5|1954
1623251150000|2021-06-09 15:05:50|1910|1909.5|1910|1909|1911|1910|1909.5|1909|352
1623251160000|2021-06-09 15:06:00|||||||||608
1623251170000|2021-06-09 15:06:10|||||||||122
1623251180000|2021-06-09 15:06:20|1910.5|1909.5|1908.5|1907.5|1910.5|1910|1908.5|1907.5|3292
1623251200000|2021-06-09 15:06:40|1908|1907|1908.5|1907.5|1908.5|1908|1907.5|1906|1194
1623251210000|2021-06-09 15:06:50|1909|1908|1909|1908|1909|1908.5|1909|1908|564
1623251220000|2021-06-09 15:07:00|||||||||384
1623251240000|2021-06-09 15:07:20||1908.5||1908.5||1908.5||1908.5|100
1623251250000|2021-06-09 15:07:30|1909.5|1909|1910.5|1909.5|1910.5|1909.5|1909.5|1908.5|3913
1623251260000|2021-06-09 15:07:40|||||||||205
1623251270000|2021-06-09 15:07:50|1910||1910||1910||1910||23
1623251280000|2021-06-09 15:08:00|1910.5||1910||1910.5||1910||0
1623251290000|2021-06-09 15:08:10|||||||||17
1623251300000|2021-06-09 15:08:20|1909.5|1909|1909.5|1908.5|1909.5|1909|1909.5|1908.5|1034
1623251320000|2021-06-09 15:08:40|||||||||278
1623251340000|2021-06-09 15:09:00|1909|1908|1909|1908.5|1909|1908.5|1909|1908|1347
1623251350000|2021-06-09 15:09:10|||||||||2
1623251360000|2021-06-09 15:09:20|1908.5|1907.5|1908.5|1907|1908.5|1908|1908.5|1907|84
1623251390000|2021-06-09 15:09:50|1908||1908||1908||1908||178
1623251400000|2021-06-09 15:10:00|||||||||212
1623251430000|2021-06-09 15:10:30|1907.5|1906.5|1908|1907|1908|1907|1907.5|1906.5|294
1623251450000|2021-06-09 15:10:50|1908.5|1907.5|1908|1907|1909|1908.5|1908|1907|2357
1623251460000|2021-06-09 15:11:00||1906.5||1906.5||1906.5||1906.5|1235
1623251480000|2021-06-09 15:11:20|1907.5||1907.5||1907.5||1907.5||1040
1623251490000|2021-06-09 15:11:30|||||||||390
1623251500000|2021-06-09 15:11:40||1907||1907||1907||1907|0
1623251520000|2021-06-09 15:12:00|1908|1907.5|1909|1907.5|1909|1907.5|1907.5|1907.5|988
1623251530000|2021-06-09 15:12:10|1908.5||1908.5||1908.5||1908.5||0
1623251590000|2021-06-09 15:13:10|1909|1908|1909|1908|1909|1908.5|1909|1908|782
1623251600000|2021-06-09 15:13:20|1909.5|1908.5|1910|1909.5|1910|1909.5|1909.5|1908.5|944
1623251610000|2021-06-09 15:13:30||1909||1908.5||1909||1908.5|502
1623251620000|2021-06-09 15:13:40|1909.5||1909.5||1909.5||1909.5||0
1623251630000|2021-06-09 15:13:50|||||||||500
1623251660000|2021-06-09 15:14:20|||||||||50
1623251680000|2021-06-09 15:14:40|||||||||17
1623251690000|2021-06-09 15:14:50|||||||||42
1623251700000|2021-06-09 15:15:00|1909.5|1908|1910|1908.5|1910|1908.5|1909.5|1908|0
1623251710000|2021-06-09 15:15:10|1909.5|1908|1911|1910|1911.5|1910|1909.5|1908|0
1623251730000|2021-06-09 15:15:30|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|0
1623251740000|2021-06-09 15:15:40|1911|1910|1911|1910|1911.5|1910.5|1911|1910|63
1623251750000|2021-06-09 15:15:50|1911.5|1910.5|1912|1911|1912|1911|1911|1910|1
1623251760000|2021-06-09 15:16:00|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|0
1623251780000|2021-06-09 15:16:20|1912.5|1911|1912.5|1911|1912.5|1911|1912|1910.5|24
1623251810000|2021-06-09 15:16:50|1912|1910.5|1912|1910.5|1912.5|1911|1912|1910.5|0
1623251820000|2021-06-09 15:17:00|1912.5|1911|1912.5|1911|1912.5|1911|1912|1910.5|6
1623251840000|2021-06-09 15:17:20|1912|1910.5|1913|1912|1913|1912|1912|1910.5|0
1623251850000|2021-06-09 15:17:30|1912.5|1911.5|1912.5|1911.5|1912.5|1911.5|1912.5|1911.5|0
1623251860000|2021-06-09 15:17:40|1913|1912|1912.5|1911.5|1913|1912|1912.5|1911.5|0
1623251870000|2021-06-09 15:17:50|1913|1912|1912.5|1911.5|1913|1912|1912.5|1911.5|0
1623251890000|2021-06-09 15:18:10|1913|1912|1913|1911.5|1913.5|1912|1913|1911.5|10
1623251900000|2021-06-09 15:18:20|1913.5|1912|1913.5|1912|1913.5|1912|1913.5|1912|0
1623251910000|2021-06-09 15:18:30|1913|1911.5|1914|1912.5|1914|1912.5|1913|1911.5|0
1623251920000|2021-06-09 15:18:40|1913.5|1912|1914|1912.5|1914|1912.5|1913.5|1912|0
1623251930000|2021-06-09 15:18:50|1914.5|1913|1915|1913.5|1915|1913.5|1914|1912.5|175
1623251940000|2021-06-09 15:19:00|1915.5|1914|1915.5|1914|1915.5|1914|1915|1913.5|0
1623251950000|2021-06-09 15:19:10|1915|1913.5|1915|1913.5|1915.5|1914|1915|1913.5|0
1623251960000|2021-06-09 15:19:20|1915.5|1914|1915|1913.5|1915.5|1914|1915|1913.5|0
1623251970000|2021-06-09 15:19:30|1915.5|1914|1915.5|1914|1915.5|1914|1915.5|1914|0
1623251980000|2021-06-09 15:19:40|1915|1913.5|1915|1913.5|1915.5|1914|1915|1913.5|12
1623252000000|2021-06-09 15:20:00|1915.5|1914|1915|1913.5|1915.5|1914|1915|1913.5|0
1623252010000|2021-06-09 15:20:10|1915.5|1914|1915.5|1914|1915.5|1914|1915.5|1914|0
1623252030000|2021-06-09 15:20:30|1915|1913.5|1915|1913.5|1915|1913.5|1915|1913.5|0
1623252060000|2021-06-09 15:21:00|1915.5|1914|1915.5|1914|1915.5|1914|1915|1913.5|0
1623252090000|2021-06-09 15:21:30|1914|1912.5|1913.5|1912|1914|1912.5|1913.5|1912|1
1623252100000|2021-06-09 15:21:40|1914|1912.5|1914|1912.5|1914|1912.5|1914|1912.5|0
1623252140000|2021-06-09 15:22:20|1913.5|1912|1913.5|1912|1913.5|1912|1913.5|1912|0
1623252150000|2021-06-09 15:22:30|1914|1912.5|1915|1913.5|1915.5|1914|1914|1912.5|258
1623252170000|2021-06-09 15:22:50|1914.5|1913|1914.5|1913|1914.5|1913|1914.5|1913|0
1623252190000|2021-06-09 15:23:10|1915|1913.5|1914.5|1913|1915|1913.5|1914|1913|7
1623252200000|2021-06-09 15:23:20|1915|1913.5|1915|1913.5|1915|1913.5|1915|1913.5|0
1623252210000|2021-06-09 15:23:30|1914.5|1913|1914.5|1913.5|1914.5|1913.5|1914.5|1913|0
1623252220000|2021-06-09 15:23:40|1914|1913|1914.5|1913|1915|1913.5|1914|1913|0
1623252230000|2021-06-09 15:23:50|1914|1913.5|1914|1913|1914.5|1913.5|1914|1913|39
1623252240000|2021-06-09 15:24:00|1914.5|1913.5|1915|1913.5|1915|1913.5|1914.5|1913.5|0
1623252250000|2021-06-09 15:24:10|1914.5|1913|1915|1913.5|1915|1913.5|1914.5|1913|0
1623252260000|2021-06-09 15:24:20|1914.5|1913|1915|1913.5|1915|1913.5|1914.5|1913|0
1623252270000|2021-06-09 15:24:30|1914.5|1913|1915|1913.5|1915|1913.5|1914|1913|92
1623252280000|2021-06-09 15:24:40|1914.5|1914|1914.5|1913.5|1915|1914|1914.5|1913.5|0
1623252290000|2021-06-09 15:24:50|1915|1914|1914.5|1913.5|1915|1914|1914.5|1913.5|0
1623252300000|2021-06-09 15:25:00|1915|1914|1915|1914|1915|1914|1915|1914|110
1623252310000|2021-06-09 15:25:10|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|0
1623252320000|2021-06-09 15:25:20|1915|1914|1916|1914.5|1916.5|1914.5|1915|1914|19
1623252330000|2021-06-09 15:25:30|1916.5|1914|1916.5|1915|1916.5|1915|1916|1914|11
1623252340000|2021-06-09 15:25:40|1916|1914.5|1916|1914.5|1916|1914.5|1916|1914.5|0
1623252360000|2021-06-09 15:26:00|1916.5|1915|1916.5|1915|1916.5|1915|1916|1914.5|0
1623252370000|2021-06-09 15:26:10|1916|1914.5|1916|1914.5|1916|1914.5|1915.5|1914|12
1623252380000|2021-06-09 15:26:20|1915.5|1914|1915.5|1914|1916|1914.5|1915.5|1914|0
1623252400000|2021-06-09 15:26:40|1916|1914.5|1916|1914.5|1916|1914.5|1916|1914.5|0
1623252410000|2021-06-09 15:26:50|1915.5|1914|1915|1914|1916|1914.5|1915|1914|0
1623252420000|2021-06-09 15:27:00|1915.5|1914.5|1914.5|1913|1916|1914.5|1914|1912.5|63
1623252430000|2021-06-09 15:27:10|1914|1912.5|1914|1913|1914|1913|1913.5|1912.5|55
1623252440000|2021-06-09 15:27:20|1913.5|1912.5|1913|1912|1914|1913|1913|1912|0
1623252450000|2021-06-09 15:27:30|1913.5|1912.5|1914|1912.5|1914|1912.5|1913|1912|0
1623252470000|2021-06-09 15:27:50|1913.5|1912|1913.5|1912|1913.5|1912|1913.5|1912|0
1623252480000|2021-06-09 15:28:00|1914|1912.5|1914|1913|1914.5|1913.5|1913.5|1912|125
1623252490000|2021-06-09 15:28:10|1916|1914|1915.5|1914|1916|1914|1915.5|1913.5|407
1623252500000|2021-06-09 15:28:20|1916|1914.5|1916|1914.5|1916|1914.5|1916|1914.5|0
1623252510000|2021-06-09 15:28:30|1915.5|1914|1915.5|1914|1916|1914.5|1915.5|1914|0
1623252520000|2021-06-09 15:28:40|1916|1914.5|1915.5|1914|1916|1914.5|1915.5|1914|0
1623252530000|2021-06-09 15:28:50|1916|1914.5|1915.5|1914|1916|1914.5|1915.5|1914|0
1623252540000|2021-06-09 15:29:00|1916|1914.5|1916|1914.5|1916.5|1915|1916|1914.5|82
1623252550000|2021-06-09 15:29:10|1916.5|1915|1916|1914.5|1916.5|1915|1916|1914.5|0
1623252560000|2021-06-09 15:29:20|1916.5|1915|1916.5|1915|1916.5|1915|1916|1914.5|0
1623252570000|2021-06-09 15:29:30|1917|1914.5|1916.5|1914.5|1917|1915|1916|1914|224
1623252580000|2021-06-09 15:29:40|1915.5|1914|1915|1913.5|1915.5|1914|1915|1913.5|7
1623252590000|2021-06-09 15:29:50|1915.5|1914|1916|1913|1916|1914|1915|1913|42
1623308410000|2021-06-10 07:00:10|1906.5|1896|1905|1900.5|1906.5|1900.5|1904|1896|111
1623308420000|2021-06-10 07:00:20||1901||1902.5||1902.5||1901|346
1623308430000|2021-06-10 07:00:30|1910.5|1903|1927|1918.5|1929|1918.5|1910|1903|1695
1623308450000|2021-06-10 07:00:50|1926.5|1919|1926|1918.5|1926.5|1919|1926|1918.5|243
1623308460000|2021-06-10 07:01:00|1925.5|1913.5|1925|1913|1925.5|1918.5|1918.5|1906|168
1623308470000|2021-06-10 07:01:10|1924.5|1910|1923|1912.5|1925|1913|1923|1909|0
1623308480000|2021-06-10 07:01:20|1922.5|1913|1910.5|1893.5|1922.5|1913.5|1910.5|1890.5|1350
1623308510000|2021-06-10 07:01:50|1911.5|1894|1923|1892|1925.5|1913.5|1911.5|1889|0
1623308520000|2021-06-10 07:02:00|1922.5|1892.5|1925.5|1901|1927|1902|1921.5|1891|154
1623308530000|2021-06-10 07:02:10||1901.5||1901||1902||1901|0
1623308540000|2021-06-10 07:02:20|1925|1901.5|1925|1900|1925|1901.5|1925|1898.5|8
1623308550000|2021-06-10 07:02:30||1900.5||1900.5||1902||1900|0
1623308560000|2021-06-10 07:02:40||1901||1901.5||1903.5||1900.5|0
1623308570000|2021-06-10 07:02:50||1902||1902||1904||1901|0
1623308580000|2021-06-10 07:03:00||1902.5||1902.5||1904.5||1901.5|298
1623308590000|2021-06-10 07:03:10|1924.5|1902|1925|1891.5|1925|1902|1924.5|1891.5|0
1623308600000|2021-06-10 07:03:20|1924.5|1892|1924.5|1892.5|1925|1892.5|1924.5|1892|0
1623308610000|2021-06-10 07:03:30|1925|1893|1924.5|1891.5|1925|1893.5|1924.5|1891.5|0
1623308620000|2021-06-10 07:03:40|1925|1892|1924.5|1890|1925|1892.5|1924.5|1890|0
1623308630000|2021-06-10 07:03:50|1925|1890.5|1924.5|1890|1925|1893|1924.5|1890|0
1623308640000|2021-06-10 07:04:00|1925|1890.5|1924.5|1890|1925|1891|1924.5|1890|0
1623308650000|2021-06-10 07:04:10|1925|1890.5|1924.5|1890.5|1925|1892|1924.5|1890.5|0
1623308660000|2021-06-10 07:04:20|1925|1891|1924.5|1890|1925|1892|1924.5|1890|0
1623308670000|2021-06-10 07:04:30||1890.5||1890||1893||1890|0
1623308680000|2021-06-10 07:04:40|1925|1890.5|1922.5|1887|1925|1892|1922.5|1886.5|0
1623308690000|2021-06-10 07:04:50|1922|1887.5|1920.5|1887|1922|1888|1920.5|1887|0
1623308710000|2021-06-10 07:05:10|1920|1887.5|1920|1890|1920|1890|1920|1887.5|0
1623308720000|2021-06-10 07:05:20||1893||1893.5||1893.5||1893|0
1623308730000|2021-06-10 07:05:30||1895||1895||1895||1895|0
1623308740000|2021-06-10 07:05:40||1895.5||1895||1897||1893|0
1623308750000|2021-06-10 07:05:50|||||||||25
1623308760000|2021-06-10 07:06:00||1895.5||1897||1897||1895|0
1623308770000|2021-06-10 07:06:10||1898||1899||1899||1897.5|0
1623308780000|2021-06-10 07:06:20||1899.5||1898.5||1900||1897.5|0
1623308790000|2021-06-10 07:06:30||1899||1898||1900||1896|0
1623308800000|2021-06-10 07:06:40||1896.5||1897.5||1900||1896|0
1623308810000|2021-06-10 07:06:50||1898.5||1898||1899||1896|0
1623308850000|2021-06-10 07:07:30||1898.5||1899||1899.5||1898|0
1623308960000|2021-06-10 07:09:20|1919|1900|1907.5|1900.5|1919|1900.5|1906.5|1900|145
1623308970000|2021-06-10 07:09:30|1908.5|1901.5|1908|1905.5|1910.5|1905.5|1908|1901.5|355
1623308990000|2021-06-10 07:09:50|1909|1906|1909|1905.5|1909|1906|1909|1905.5|5
1623309000000|2021-06-10 07:10:00||1906||1905.5||1906.5||1905.5|0
1623309020000|2021-06-10 07:10:20|1908|1906|1909|1905.5|1909|1906.5|1908|1905.5|45
1623309070000|2021-06-10 07:11:10|||||||||140
1623309100000|2021-06-10 07:11:40|1908|1905|1907.5|1904.5|1908|1905|1907.5|1904|905
1623309170000|2021-06-10 07:12:50|1908|1905|1909|1906|1909|1906|1907.5|1905|547
1623309190000|2021-06-10 07:13:10|1909.5|1906.5|1913.5|1910.5|1913.5|1910.5|1909.5|1906.5|484
1623309200000|2021-06-10 07:13:20|1914||1914||1914||1914||0
1623309260000|2021-06-10 07:14:20||1911||1911||1911||1911|0
1623309300000|2021-06-10 07:15:00|||||||||23
1623309310000|2021-06-10 07:15:10|1914.5||1914.5||1914.5||1914.5||2
1623309350000|2021-06-10 07:15:50|1914|1910.5|1912.5|1909|1914|1910.5|1912.5|1908.5|991
1623309360000|2021-06-10 07:16:00|1912|1908.5|1911|1907.5|1912|1908.5|1911|1907|97
1623309380000|2021-06-10 07:16:20|1910.5|1907|1910.5|1907|1910.5|1907|1910.5|1907|0
1623309400000|2021-06-10 07:16:40|1910||1910||1910.5||1910||0
1623309440000|2021-06-10 07:17:20|1910.5|1907.5|1914|1910.5|1915|1911.5|1910.5|1907.5|1308
1623309480000|2021-06-10 07:18:00|1913.5|1910|1913|1909.5|1913.5|1910|1913|1909|77
1623309490000|2021-06-10 07:18:10|1912.5|1909|1912.5|1909|1912.5|1909.5|1912.5|1909|0
1623309530000|2021-06-10 07:18:50|1913|1910|1913|1910.5|1913|1910.5|1913|1910|0
1623309540000|2021-06-10 07:19:00|1912.5|1910|1913|1910|1913|1910|1912.5|1910|74
1623309570000|2021-06-10 07:19:30||1910.5||1910.5||1910.5||1910.5|0
1623309580000|2021-06-10 07:19:40||1910||1910||1910||1910|0
1623309600000|2021-06-10 07:20:00|1913.5|1910.5|1914|1910.5|1914|1910.5|1913.5|1910.5|0
1623309610000|2021-06-10 07:20:10|1914.5|1911|1914.5|1911|1914.5|1911|1914.5|1911|0
1623309620000|2021-06-10 07:20:20|1914|1910.5|1913.5|1910|1914|1910.5|1913.5|1910|0
1623309650000|2021-06-10 07:20:50|||||||||100
1623309660000|2021-06-10 07:21:00|1913|1909.5|1910|1908|1913|1909.5|1910|1907|554
1623309730000|2021-06-10 07:22:10|1911|1908.5|1911|1908.5|1911|1909|1911|1908.5|239
1623309830000|2021-06-10 07:23:50|1910.5||1910.5||1910.5||1910.5||0
1623309900000|2021-06-10 07:25:00|1910|1908|1909.5|1906.5|1910|1908|1909.5|1906.5|207
1623310000000|2021-06-10 07:26:40||1907||1906.5||1907||1906.5|3
1623310020000|2021-06-10 07:27:00||1907||1906.5||1907||1906.5|0
1623310030000|2021-06-10 07:27:10|||||||||1
1623310050000|2021-06-10 07:27:30|||||||||3
1623310080000|2021-06-10 07:28:00||1907||1906.5||1907||1906.5|0
1623310090000|2021-06-10 07:28:10||1907||1906.5||1907||1906.5|0
1623310140000|2021-06-10 07:29:00|1909|1906|1908|1905.5|1909|1906|1908|1905.5|291
1623310190000|2021-06-10 07:29:50|1907.5|1905|1907.5|1905|1907.5|1905|1907.5|1905|620
1623310200000|2021-06-10 07:30:00|1908|1905.5|1908.5|1905.5|1908.5|1906|1908|1905.5|0
1623310210000|2021-06-10 07:30:10|||||||||8
1623310230000|2021-06-10 07:30:30|1908||1908.5||1908.5||1908||0
1623310240000|2021-06-10 07:30:40|1908|1905|1907.5|1905|1908|1905|1907.5|1905|0
1623310260000|2021-06-10 07:31:00|1907|1904.5|1906|1904.5|1907|1904.5|1905.5|1903.5|1666
1623310270000|2021-06-10 07:31:10|1906.5|1905|1908.5|1906|1908.5|1906|1906.5|1905|484
1623310290000|2021-06-10 07:31:30|1908|1905.5|1908|1905.5|1908|1905.5|1908|1905.5|0
1623310310000|2021-06-10 07:31:50|1907.5||1907.5||1907.5||1907.5||0
1623310340000|2021-06-10 07:32:20||1905||1905.5||1905.5||1905|0
1623310360000|2021-06-10 07:32:40|1908|1906|1908.5|1906|1908.5|1906.5|1908|1906|166
1623310370000|2021-06-10 07:32:50||1905.5||1905.5||1905.5||1905.5|0
1623310380000|2021-06-10 07:33:00||1906||1906||1906||1906|0
1623310400000|2021-06-10 07:33:20||1906.5||1906.5||1906.5||1906.5|0
1623310700000|2021-06-10 07:38:20|1908||1908||1908||1908||336
1623310740000|2021-06-10 07:39:00|1908.5|1907|1908.5|1906.5|1908.5|1907|1908.5|1906.5|45
1623310850000|2021-06-10 07:40:50|1908|1907|1908|1907|1908|1907|1908|1907|0
1623310890000|2021-06-10 07:41:30||1906.5||1906.5||1906.5||1906.5|60
1623311020000|2021-06-10 07:43:40|1908.5|1907|1910|1908.5|1910|1908.5|1908.5|1907|669
1623311050000|2021-06-10 07:44:10|1909.5|1908|1909.5|1908|1909.5|1908|1909.5|1908|101
1623311140000|2021-06-10 07:45:40|1909|1907.5|1908.5|1906.5|1909|1907.5|1908.5|1906.5|464
1623311180000|2021-06-10 07:46:20|1909|1907|1909|1906.5|1909|1907.5|1909|1906.5|110
1623311190000|2021-06-10 07:46:30||1907||1907||1907||1907|0
1623311200000|2021-06-10 07:46:40||1906.5||1906.5||1906.5||1906.5|0
1623311210000|2021-06-10 07:46:50|1908.5||1909||1909||1908.5||0
1623311220000|2021-06-10 07:47:00|1908.5|1907|1908.5|1906.5|1909|1907|1908.5|1906.5|0
1623311240000|2021-06-10 07:47:20|1909|1907|1909|1907|1909|1907|1909|1907|150
1623311250000|2021-06-10 07:47:30||1906.5||1906.5||1906.5||1906.5|0
1623311260000|2021-06-10 07:47:40||1907||1907||1907||1907|0
1623311340000|2021-06-10 07:49:00|1909.5|1907.5|1910.5|1909|1910.5|1909.5|1909.5|1907.5|618
1623311360000|2021-06-10 07:49:20|1911|1909.5|1911.5|1910.5|1911.5|1910.5|1911|1909.5|71
1623311380000|2021-06-10 07:49:40||1910||1910||1910||1910|0
1623311400000|2021-06-10 07:50:00|1912.5|1910.5|1912.5|1911.5|1913.5|1911.5|1912.5|1910.5|53
1623311420000|2021-06-10 07:50:20|1913|1912|1913.5|1912|1913.5|1912|1913|1912|62
1623311430000|2021-06-10 07:50:30||1912.5||1912||1912.5||1912|5
1623311520000|2021-06-10 07:52:00|1914|1912.5|1915|1913|1915|1913.5|1914|1912.5|134
1623311530000|2021-06-10 07:52:10|1915.5||1915||1915.5||1915||0
1623311610000|2021-06-10 07:53:30|||||||||337
1623311640000|2021-06-10 07:54:00||1913.5||1913.5||1913.5||1913.5|0
1623311650000|2021-06-10 07:54:10||1914||1914||1914||1914|0
1623311700000|2021-06-10 07:55:00|1915.5|1914.5|1916.5|1914.5|1916.5|1914.5|1915.5|1914.5|403
1623311710000|2021-06-10 07:55:10||1915||1915.5||1915.5||1915|0
1623311720000|2021-06-10 07:55:20|1917.5|1916|1918|1916.5|1918|1916.5|1917.5|1916|76
1623311780000|2021-06-10 07:56:20|1917.5|1916|1917|1915.5|1917.5|1916|1915.5|1914.5|2044
1623311790000|2021-06-10 07:56:30||1916||1916||1916||1916|540
1623311800000|2021-06-10 07:56:40|1917.5|1916.5|1917.5|1916.5|1917.5|1916.5|1917.5|1916.5|50
1623311820000|2021-06-10 07:57:00|1917|1916|1917|1916|1917|1916|1917|1916|120
1623311850000|2021-06-10 07:57:30|1916.5|1915|1916|1914.5|1916.5|1915|1916|1914.5|154
1623311860000|2021-06-10 07:57:40|1915.5||1915.5||1915.5||1915.5||0
1623311910000|2021-06-10 07:58:30|1915||1915||1915||1915||0
1623311920000|2021-06-10 07:58:40|1916|1915|1916.5|1915|1916.5|1915|1916|1915|256
1623311970000|2021-06-10 07:59:30|1917.5|1915.5|1917.5|1916|1918|1916|1917.5|1915.5|62
1623312080000|2021-06-10 08:01:20|1917|1916.5|1917.5|1916.5|1917.5|1916.5|1917|1916.5|105
1623312100000|2021-06-10 08:01:40|1918|1917|1919|1918|1919|1918|1918|1916.5|197
1623312190000|2021-06-10 08:03:10|1919.5|1918.5|1920|1919|1920|1919|1919.5|1918.5|354
1623312220000|2021-06-10 08:03:40||1919.5||1919||1919.5||1919|0
1623312230000|2021-06-10 08:03:50|||||||||160
1623312240000|2021-06-10 08:04:00|||||||||131
1623312270000|2021-06-10 08:04:30|1920.5|1920|1921|1919.5|1921|1920.5|1920.5|1919.5|1445
1623312300000|2021-06-10 08:05:00||1920||1920||1920||1920|100
1623312320000|2021-06-10 08:05:20|1921.5||1921.5||1921.5||1921.5||130
1623312340000|2021-06-10 08:05:40|1921||1921||1921||1921||0
1623312350000|2021-06-10 08:05:50|1920.5|1919.5|1919|1918|1920.5|1919.5|1919|1918|1736
1623312430000|2021-06-10 08:07:10|1919.5|1918.5|1919.5|1918.5|1920|1918.5|1919.5|1918.5|200
1623312440000|2021-06-10 08:07:20|1920|1919|1920.5|1919.5|1920.5|1919.5|1920|1919|357
1623312450000|2021-06-10 08:07:30|||||||||3
1623312460000|2021-06-10 08:07:40|1921|1920|1921.5|1920|1921.5|1920|1921|1920|90
1623312470000|2021-06-10 08:07:50|1922|1920.5|1922|1921|1922|1921|1921.5|1920|350
1623312480000|2021-06-10 08:08:00|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|1922.5|1921|38
1623312580000|2021-06-10 08:09:40|1923|1922|1923.5|1922|1923.5|1922|1923|1922|46
1623312670000|2021-06-10 08:11:10|1923|1921.5|1923|1921.5|1923|1921.5|1923|1921.5|190
1623312690000|2021-06-10 08:11:30|1923.5|1922|1924.5|1923|1925.5|1923|1923.5|1922|765
1623312700000|2021-06-10 08:11:40||1923.5||1923.5||1923.5||1923.5|0
1623312720000|2021-06-10 08:12:00|||||||||39
1623312770000|2021-06-10 08:12:50|||||||||411
1623312780000|2021-06-10 08:13:00|1925|1924|1924.5|1923.5|1925|1924|1924.5|1923.5|526
1623312810000|2021-06-10 08:13:30|1925||1925||1925||1925||198
1623312830000|2021-06-10 08:13:50|1925.5|1924|1925.5|1924|1925.5|1924.5|1925.5|1924|126
1623312850000|2021-06-10 08:14:10||1924.5||1924.5||1924.5||1924|0
1623312860000|2021-06-10 08:14:20|||||||||36
1623312870000|2021-06-10 08:14:30|1926||1926||1926||1926||37
1623312950000|2021-06-10 08:15:50||1925||1925||1925||1925|0
1623312960000|2021-06-10 08:16:00|1927|1925.5|1927|1925.5|1927.5|1925.5|1927|1925.5|106
1623312980000|2021-06-10 08:16:20|1927.5|1926|1927.5|1926|1928|1926|1927.5|1926|0
1623313030000|2021-06-10 08:17:10|||||||||169
1623313080000|2021-06-10 08:18:00|1927|1925.5|1924.5|1923|1927|1925.5|1924.5|1923|3079
1623313180000|2021-06-10 08:19:40|||||||||517
1623313190000|2021-06-10 08:19:50|1924|1922.5|1923|1921.5|1924|1923|1922.5|1921|1805
1623313210000|2021-06-10 08:20:10|1922.5||1922.5||1922.5||1922.5||0
1623313260000|2021-06-10 08:21:00||1920.5||1920.5||1920.5||1920.5|4
1623313270000|2021-06-10 08:21:10|1921.5|1920|1921.5|1920|1921.5|1920|1921.5|1920|0
1623313280000|2021-06-10 08:21:20|1921|1919|1920|1919|1921|1919|1920|1919|116
1623313290000|2021-06-10 08:21:30|1919.5||1920||1920||1919.5||495
1623313320000|2021-06-10 08:22:00|1920.5|1919.5|1921|1919.5|1921|1920|1920.5|1919|937
1623313330000|2021-06-10 08:22:10||1919||1919||1919||1919|0
1623313350000|2021-06-10 08:22:30|||||||||200
1623313360000|2021-06-10 08:22:40||1919.5||1919||1919.5||1919|0
1623313370000|2021-06-10 08:22:50|1920.5|1919.5|1921|1920|1921|1920|1920.5|1919.5|277
1623313380000|2021-06-10 08:23:00||1919.5||1920||1920||1919.5|0
1623313390000|2021-06-10 08:23:10|1920.5|1919|1920.5|1919.5|1921|1920|1919.5|1919|1819
1623313400000|2021-06-10 08:23:20|1921|1920|1921|1920|1921|1920|1921|1920|20
1623313440000|2021-06-10 08:24:00|1920.5||1920.5||1920.5||1920.5||0
1623313520000|2021-06-10 08:25:20|||||||||45
1623313530000|2021-06-10 08:25:30|1920|1919.5|1920|1919.5|1920|1919.5|1920|1919.5|283
1623313540000|2021-06-10 08:25:40||1919||1919||1919||1919|378
1623313640000|2021-06-10 08:27:20|||||||||93
1623313650000|2021-06-10 08:27:30|||||||||824
1623313670000|2021-06-10 08:27:50|1919.5|1918.5|1918.5|1917|1920|1918.5|1917|1916|7437
1623313720000|2021-06-10 08:28:40|||||||||173
1623313760000|2021-06-10 08:29:20|||||||||1496
1623313790000|2021-06-10 08:29:50|||||||||205
1623313840000|2021-06-10 08:30:40|||||||||180
1623313850000|2021-06-10 08:30:50|||||||||15
1623313930000|2021-06-10 08:32:10|1918||1918||1918||1918||0
1623313950000|2021-06-10 08:32:30|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|0
1623313960000|2021-06-10 08:32:40|1919|1918|1914.5|1913.5|1919|1918|1914.5|1913.5|4284
1623313970000|2021-06-10 08:32:50|1914|1913|1911.5|1910|1914|1913|1911|1910|609
1623313980000|2021-06-10 08:33:00|1912|1910.5|1914|1913|1914|1913|1912|1910|2885
1623313990000|2021-06-10 08:33:10|1913.5|1913.5|1914|1913|1914.5|1913.5|1913.5|1913|178
1623314020000|2021-06-10 08:33:40|||||||||3
1623314030000|2021-06-10 08:33:50|1914.5||1914.5||1914.5||1914.5||0
1623314040000|2021-06-10 08:34:00||1913.5||1913.5||1913.5||1913.5|0
1623314060000|2021-06-10 08:34:20||1913||1913||1913||1913|0
1623314090000|2021-06-10 08:34:50||1913.5||1913||1913.5||1913|0
1623314100000|2021-06-10 08:35:00||1913.5||1913.5||1913.5||1913.5|0
1623314110000|2021-06-10 08:35:10|1915|1914|1915|1914|1915|1914.5|1914.5|1914|331
1623314120000|2021-06-10 08:35:20|1916|1914.5|1917|1915.5|1917|1915.5|1916|1914.5|690
1623314160000|2021-06-10 08:36:00|||||||||24
1623314190000|2021-06-10 08:36:30|1917.5|1916|1918|1916.5|1918|1916.5|1917.5|1916|442
1623314210000|2021-06-10 08:36:50|1917.5|1916|1916|1915|1918|1916|1916|1915|1254
1623314220000|2021-06-10 08:37:00|1916.5||1916.5||1916.5||1916.5||0
1623314240000|2021-06-10 08:37:20|||||||||97
1623314290000|2021-06-10 08:38:10||1914.5||1914.5||1914.5||1914.5|0
1623314340000|2021-06-10 08:39:00|1916|1914|1914.5|1913|1916.5|1914|1914|1913|2780
1623314400000|2021-06-10 08:40:00|1914|1912.5|1914|1912.5|1914|1912.5|1914|1912.5|125
1623314410000|2021-06-10 08:40:10||1913||1912.5||1913||1912.5|0
1623314490000|2021-06-10 08:41:30|1913.5|1912|1913.5|1912|1913.5|1912|1913.5|1912|130
1623314500000|2021-06-10 08:41:40|||||||||100
1623314590000|2021-06-10 08:43:10|1914|1912.5|1914|1912.5|1914|1912.5|1914|1912.5|19
1623314600000|2021-06-10 08:43:20|1913.5||1914||1914||1913.5||150
1623314660000|2021-06-10 08:44:20|1913.5|1912|1913|1912|1914|1912|1913|1912|651
1623314670000|2021-06-10 08:44:30|1912.5|1911.5|1912|1911|1912.5|1911.5|1912|1911|45
1623314690000|2021-06-10 08:44:50|1911.5|1910.5|1910|1908.5|1911.5|1910.5|1910|1908.5|560
1623314730000|2021-06-10 08:45:30|1910.5|1909|1911|1909.5|1911|1909.5|1910.5|1909|683
1623314740000|2021-06-10 08:45:40|1910.5||1910.5||1910.5||1910.5||0
1623314760000|2021-06-10 08:46:00|1911|1910|1911|1909.5|1911.5|1910.5|1911|1909.5|1208
1623314820000|2021-06-10 08:47:00|1910|1909|1910|1909|1910|1909|1910|1909|62
1623314830000|2021-06-10 08:47:10|1909.5|1908.5|1909|1908|1909.5|1908.5|1909|1908|0
1623314840000|2021-06-10 08:47:20|1908.5|1907.5|1908.5|1907|1909|1907.5|1908.5|1907|344
1623314850000|2021-06-10 08:47:30|1909|1907.5|1909|1907.5|1909|1907.5|1909|1907.5|1
1623314900000|2021-06-10 08:48:20|1908.5|1907|1908|1907|1908.5|1907|1908|1907|0
1623314950000|2021-06-10 08:49:10|1907.5|1906.5|1906|1905|1907.5|1906.5|1906|1905|1491
1623314960000|2021-06-10 08:49:20|1905.5|1904.5|1905.5|1904|1906|1905|1905|1904|1156
1623314970000|2021-06-10 08:49:30|1905|1903.5|1905|1904|1905|1904|1905|1903.5|138
1623314980000|2021-06-10 08:49:40|1904.5||1905||1905||1904.5||150
1623315030000|2021-06-10 08:50:30|1906|1904.5|1904|1902.5|1906|1905|1904|1902|2964
1623315040000|2021-06-10 08:50:40|1904.5|1903|1904.5|1903.5|1904.5|1903.5|1904.5|1903|1164
1623315050000|2021-06-10 08:50:50|1905|1904|1906.5|1905.5|1906.5|1905.5|1905|1904|1129
1623315060000|2021-06-10 08:51:00|||||||||2
1623315070000|2021-06-10 08:51:10|1907.5||1907||1907.5||1907||255
1623315100000|2021-06-10 08:51:40|||||||||200
1623315110000|2021-06-10 08:51:50|1906.5||1907||1907||1906.5||100
1623315140000|2021-06-10 08:52:20|1907.5|1906|1908.5|1907|1908.5|1907|1907.5|1905.5|394
1623315170000|2021-06-10 08:52:50||1907.5||1907.5||1907.5||1907.5|0
1623315190000|2021-06-10 08:53:10|1908|1907|1908|1906.5|1908|1907|1908|1906|0
1623315230000|2021-06-10 08:53:50||1907||1907||1907||1907|0
1623315300000|2021-06-10 08:55:00|1907.5|1906.5|1905|1904|1908|1906.5|1905|1904|1270
1623315350000|2021-06-10 08:55:50|||||||||260
1623315360000|2021-06-10 08:56:00|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|1905|1904.5|674
1623315410000|2021-06-10 08:56:50|1906|1905|1906|1905|1906|1905|1906|1905|866
1623315420000|2021-06-10 08:57:00|1906.5||1907.5||1907.5||1906.5||0
1623315490000|2021-06-10 08:58:10|1907|1905.5|1905|1904|1907|1906|1905|1904|717
1623315500000|2021-06-10 08:58:20|1904.5|1903.5|1905|1903.5|1905|1903.5|1904.5|1903.5|26
1623315530000|2021-06-10 08:58:50||1904||1904||1904||1904|0
1623315540000|2021-06-10 08:59:00|1905.5||1905.5||1905.5||1905.5||168
1623315550000|2021-06-10 08:59:10|1906|1904.5|1906|1905|1906|1905|1906|1904.5|625
1623315560000|2021-06-10 08:59:20|1906.5|1905.5|1908|1906.5|1908|1906.5|1906.5|1905.5|63
1623315580000|2021-06-10 08:59:40||1907||1906.5||1907||1906.5|55
1623315620000|2021-06-10 09:00:20|||||||||4
1623315660000|2021-06-10 09:01:00|||||||||48
1623315670000|2021-06-10 09:01:10|1908.5|1907|1912|1910|1912|1910|1908.5|1907|1769
1623315680000|2021-06-10 09:01:20|1911.5|1910.5|1911.5|1910|1912|1910.5|1911.5|1910|395
1623315690000|2021-06-10 09:01:30|1911|1909.5|1911.5|1909.5|1911.5|1909.5|1910.5|1909.5|164
1623315700000|2021-06-10 09:01:40|1911|1910|1910.5|1909.5|1911|1910|1910.5|1909.5|374
1623315710000|2021-06-10 09:01:50|1910|1909|1909.5|1908|1910|1909|1909.5|1908|1692
1623315720000|2021-06-10 09:02:00|||||||||131
1623315750000|2021-06-10 09:02:30|1910|1908.5|1910|1908.5|1910.5|1908.5|1909.5|1908|844
1623315760000|2021-06-10 09:02:40|1910.5|1909|1910.5|1910|1911.5|1910|1910.5|1909|637
1623315770000|2021-06-10 09:02:50|1911.5||1911.5||1911.5||1911.5||126
1623315800000|2021-06-10 09:03:20|||||||||320
1623315810000|2021-06-10 09:03:30|1911|1909.5|1910|1908|1911|1909.5|1910|1908|647
1623315830000|2021-06-10 09:03:50|1909.5|1907.5|1909.5|1908|1909.5|1908.5|1909.5|1907.5|173
1623315840000|2021-06-10 09:04:00|1910|1908.5|1909|1907.5|1910.5|1909.5|1909|1907|1438
1623315850000|2021-06-10 09:04:10|1908.5|1907|1907|1906|1909|1907|1907|1905.5|257
1623315860000|2021-06-10 09:04:20|1907.5|1906.5|1908|1906|1908.5|1908|1907.5|1906|1838
1623315870000|2021-06-10 09:04:30|1908.5|1907|1908.5|1907.5|1908.5|1907.5|1908.5|1907|356
1623315880000|2021-06-10 09:04:40|1909|1908|1909|1908|1909|1908.5|1909|1908|556
1623315890000|2021-06-10 09:04:50||1908.5||1908.5||1908.5||1908.5|261
1623315900000|2021-06-10 09:05:00|1910||1909.5||1910||1909||633
1623315910000|2021-06-10 09:05:10|1909|1908|1909|1908|1909|1908|1909|1908|176
1623315920000|2021-06-10 09:05:20|1908.5|1907.5|1908.5|1906|1908.5|1907.5|1907.5|1906|573
1623315930000|2021-06-10 09:05:30||1907||1907||1907.5||1907|0
1623315940000|2021-06-10 09:05:40|1908||1908||1908||1908||0
1623315960000|2021-06-10 09:06:00|1907.5|1906|1908|1906|1908|1906|1907.5|1906|243
1623316000000|2021-06-10 09:06:40|||||||||40
1623316040000|2021-06-10 09:07:20|1907.5|1905.5|1907|1905.5|1907.5|1905.5|1907|1905.5|0
1623316050000|2021-06-10 09:07:30|1906.5|1905|1905|1903.5|1906.5|1905|1905|1903.5|424
1623316070000|2021-06-10 09:07:50||1903||1903||1903||1903|0
1623316080000|2021-06-10 09:08:00|1904.5||1905||1905||1904.5||0
1623316150000|2021-06-10 09:09:10|1904.5|1902.5|1903|1901.5|1904.5|1902.5|1903|1901.5|651
1623316210000|2021-06-10 09:10:10|1902.5|1901|1901.5|1900.5|1902.5|1901|1901.5|1900.5|146
1623316220000|2021-06-10 09:10:20|1901||1901.5||1901.5||1901||176
1623316280000|2021-06-10 09:11:20|||||||||236
1623316320000|2021-06-10 09:12:00|1901||1901.5||1901.5||1901||115
1623316330000|2021-06-10 09:12:10|||||||||26
1623316360000|2021-06-10 09:12:40|1901||1901||1901||1901||0
1623316380000|2021-06-10 09:13:00|1901.5|1901.5|1901.5|1900.5|1902|1901.5|1901|1900.5|1268
1623316410000|2021-06-10 09:13:30|||||||||365
1623316470000|2021-06-10 09:14:30|1901|1900|1901|1900|1901|1900|1900.5|1900|148
1623316560000|2021-06-10 09:16:00||1900.5||1900.5||1900.5||1900.5|0
1623316570000|2021-06-10 09:16:10|1901.5||1901.5||1901.5||1901.5||131
1623316600000|2021-06-10 09:16:40|||||||||1
1623316680000|2021-06-10 09:18:00|||||||||118
1623316700000|2021-06-10 09:18:20|1902|1901|1901|1900|1902|1901|1901|1900|2824
1623316760000|2021-06-10 09:19:20|||||||||2
1623316780000|2021-06-10 09:19:40|||||||||91
1623316890000|2021-06-10 09:21:30|1902|1900.5|1903|1901.5|1903|1901.5|1902|1900.5|275
1623316900000|2021-06-10 09:21:40|1902.5|1902|1902|1901|1902.5|1902|1902|1901|1
1623316910000|2021-06-10 09:21:50|1901.5||1902||1902||1901.5||330
1623316960000|2021-06-10 09:22:40|||||||||1000
1623316970000|2021-06-10 09:22:50|1902.5|1901.5|1903|1902|1903|1902|1902.5|1901.5|314
1623317010000|2021-06-10 09:23:30|1902.5|1901.5|1903|1901.5|1903|1901.5|1902.5|1901|38
1623317030000|2021-06-10 09:23:50|1903.5|1902.5|1903.5|1902.5|1904|1902.5|1903.5|1902.5|177
1623317040000|2021-06-10 09:24:00|1903|1902|1903|1902|1903.5|1902|1902.5|1902|5852
1623317080000|2021-06-10 09:24:40|1903.5|1902.5|1903|1902.5|1903.5|1903|1903|1902.5|150
1623317090000|2021-06-10 09:24:50|1902.5|1902|1902.5|1901.5|1902.5|1902|1902.5|1901.5|196
1623317100000|2021-06-10 09:25:00|1903|1902|1903|1902|1903|1902|1903|1902|676
1623317110000|2021-06-10 09:25:10|1903.5|1902.5|1903.5|1903|1903.5|1903|1903.5|1902.5|121
1623317140000|2021-06-10 09:25:40|1904||1904||1904||1904||143
1623317190000|2021-06-10 09:26:30|1903.5|1902.5|1900.5|1899.5|1903.5|1902.5|1900.5|1899|4593
1623317200000|2021-06-10 09:26:40|1901|1900|1901|1900.5|1901|1900.5|1901|1900|0
1623317210000|2021-06-10 09:26:50|1901.5||1901.5||1901.5||1901.5||596
1623317220000|2021-06-10 09:27:00|1902|1900|1901|1899.5|1902|1900|1900.5|1899.5|5534
1623317230000|2021-06-10 09:27:10|||||||||853
1623317260000|2021-06-10 09:27:40|1900.5||1900.5||1900.5||1900.5||0
1623317280000|2021-06-10 09:28:00|||||||||7
1623317310000|2021-06-10 09:28:30|1900|1899|1898.5|1897|1900|1899|1898.5|1896.5|558
1623317370000|2021-06-10 09:29:30|1898|1896.5|1897.5|1896|1898|1896.5|1897|1895|111
1623317400000|2021-06-10 09:30:00|1897||1897||1897||1897||0
1623317410000|2021-06-10 09:30:10|1896.5|1895|1896|1895|1897|1895|1896|1895|374
1623317460000|2021-06-10 09:31:00|1895.5||1895.5||1895.5||1895.5||0
1623317470000|2021-06-10 09:31:10|1895|1894|1895|1893.5|1895|1894|1895|1893.5|239
1623317480000|2021-06-10 09:31:20|||||||||150
1623317500000|2021-06-10 09:31:40|1894.5|1893|1894.5|1892.5|1894.5|1893|1894.5|1892.5|0
1623317560000|2021-06-10 09:32:40|||||||||118
1623317590000|2021-06-10 09:33:10|||||||||107
1623317610000|2021-06-10 09:33:30|1894|1892|1894|1892.5|1894|1892.5|1894|1892|0
1623317620000|2021-06-10 09:33:40|1893.5||1893.5||1893.5||1893.5||0
1623317640000|2021-06-10 09:34:00|1894|1893|1894.5|1893.5|1894.5|1894|1894|1893|959
1623317650000|2021-06-10 09:34:10|||||||||291
1623317700000|2021-06-10 09:35:00|||||||||20
1623317710000|2021-06-10 09:35:10|1895|1894|1896.5|1895|1896.5|1895.5|1895|1894|2134
1623317720000|2021-06-10 09:35:20||1895.5||1895.5||1895.5||1895.5|0
1623317810000|2021-06-10 09:36:50|||||||||296
1623317850000|2021-06-10 09:37:30|1896|1895|1896|1895|1896|1895|1896|1895|347
1623317860000|2021-06-10 09:37:40|1895.5|1894.5|1896|1894.5|1896|1894.5|1895.5|1894.5|2015
1623317870000|2021-06-10 09:37:50|1896.5|1895|1896.5|1896|1897|1896|1896.5|1895|524
1623317890000|2021-06-10 09:38:10|1897|1896.5|1898|1897|1898|1897|1896.5|1896|791
1623317930000|2021-06-10 09:38:50|1898.5|1897.5|1898|1897|1898.5|1897.5|1898|1897|76
1623317980000|2021-06-10 09:39:40|||||||||107
1623318010000|2021-06-10 09:40:10|1898.5|1897.5|1899.5|1899|1899.5|1899|1898.5|1897.5|542
1623318020000|2021-06-10 09:40:20|1900|1898.5|1901|1900|1901|1900|1900|1898.5|168
1623318040000|2021-06-10 09:40:40|1901.5||1901.5||1901.5||1901.5||0
1623318160000|2021-06-10 09:42:40|||||||||18
1623318180000|2021-06-10 09:43:00|1901|1899.5|1899.5|1898|1901.5|1899.5|1899.5|1898|533
1623318210000|2021-06-10 09:43:30|1899|1897.5|1898.5|1897|1899|1897.5|1898.5|1897|10
1623318220000|2021-06-10 09:43:40|1899|1897.5|1898.5|1897.5|1899|1897.5|1898.5|1897.5|0
1623318230000|2021-06-10 09:43:50|||||||||117
1623318250000|2021-06-10 09:44:10|1898|1897|1898.5|1897|1898.5|1897|1898|1897|6
1623318280000|2021-06-10 09:44:40|||||||||107
1623318310000|2021-06-10 09:45:10|1898||1898||1898||1898||0
1623318330000|2021-06-10 09:45:30|||||||||107
1623318370000|2021-06-10 09:46:10|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|1897.5|1895.5|379
1623318390000|2021-06-10 09:46:30|||||||||107
1623318400000|2021-06-10 09:46:40|||||||||199
1623318410000|2021-06-10 09:46:50||1897||1897||1897||1897|0
1623318460000|2021-06-10 09:47:40|||||||||107
1623318470000|2021-06-10 09:47:50|1897|1896.5|1896.5|1895|1897|1896.5|1896.5|1895|503
1623318480000|2021-06-10 09:48:00|1896||1896||1896||1896||0
1623318540000|2021-06-10 09:49:00|1895.5|1894.5|1894.5|1893.5|1895.5|1894.5|1894.5|1893|732
1623318570000|2021-06-10 09:49:30|||||||||200
1623318580000|2021-06-10 09:49:40|1893.5|1893|1893.5|1892|1893.5|1893|1893.5|1891.5|357
1623318590000|2021-06-10 09:49:50|1893|1891.5|1893|1891.5|1893|1891.5|1893|1891.5|0
1623318600000|2021-06-10 09:50:00|||||||||27
1623318630000|2021-06-10 09:50:30|||||||||191
1623318660000|2021-06-10 09:51:00|1892.5||1892.5||1892.5||1892.5||25
1623318700000|2021-06-10 09:51:40|||||||||149
1623318720000|2021-06-10 09:52:00|1893|1892|1896|1894.5|1897|1895.5|1893|1891.5|4012
1623318730000|2021-06-10 09:52:10|1896.5|1895.5|1897|1896|1897|1896|1896.5|1895|215
1623318740000|2021-06-10 09:52:20|1897.5|1896.5|1898|1897|1898|1897|1897.5|1896.5|323
1623318750000|2021-06-10 09:52:30|1898.5|1897.5|1899|1898|1899|1898|1898.5|1897.5|424
1623318760000|2021-06-10 09:52:40|1899.5|1898.5|1898.5|1897.5|1899.5|1898.5|1898.5|1897.5|1417
1623318770000|2021-06-10 09:52:50|1898|1897|1899|1898|1899|1898|1898|1897|657
1623318780000|2021-06-10 09:53:00|1898.5|1897|1898.5|1897|1898.5|1897|1898.5|1897|493
1623318790000|2021-06-10 09:53:10|1898|1896.5|1896.5|1894.5|1898.5|1896.5|1896.5|1894.5|576
1623318800000|2021-06-10 09:53:20|1897|1895|1897|1895.5|1897|1896.5|1897|1895|419
1623318810000|2021-06-10 09:53:30||1896||1896||1896||1896|0
1623318840000|2021-06-10 09:54:00|1896.5|1895.5|1896.5|1895|1896.5|1895.5|1896|1895|365
1623318850000|2021-06-10 09:54:10|1896|1894.5|1895|1893.5|1896|1894.5|1895|1893.5|5
1623318860000|2021-06-10 09:54:20|1894.5|1893|1894.5|1892.5|1894.5|1893|1894.5|1892|469
1623318880000|2021-06-10 09:54:40||1893||1893||1893||1893|0
1623319000000|2021-06-10 09:56:40|||||||||525
1623319010000|2021-06-10 09:56:50|||||||||890
1623319030000|2021-06-10 09:57:10|||||||||198
1623319040000|2021-06-10 09:57:20|1894||1894.5||1894.5||1894||1
1623319070000|2021-06-10 09:57:50|1894||1894.5||1894.5||1894||0
1623319100000|2021-06-10 09:58:20|1895|1893.5|1895|1894|1895.5|1894.5|1895|1893.5|683
1623319110000|2021-06-10 09:58:30||1893.5||1893.5||1893.5||1893.5|18
1623319200000|2021-06-10 10:00:00|||||||||341
1623319240000|2021-06-10 10:00:40|1895.5|1894|1896.5|1895.5|1897|1895.5|1895.5|1894|2302
1623319260000|2021-06-10 10:01:00|||||||||32
1623319290000|2021-06-10 10:01:30|||||||||1000
1623319310000|2021-06-10 10:01:50|1896|1895|1895|1893.5|1896|1895|1895|1893.5|1278
1623319320000|2021-06-10 10:02:00|1895.5|1894|1895|1894|1895.5|1894|1895|1893.5|0
1623319350000|2021-06-10 10:02:30|1894.5|1893|1894|1893|1894.5|1893|1894|1893|113
1623319450000|2021-06-10 10:04:10|1894.5|1893.5|1894.5|1893|1894.5|1893.5|1894.5|1893|355
1623319460000|2021-06-10 10:04:20|||||||||407
1623319510000|2021-06-10 10:05:10|1894||1894||1894||1894||2025
1623319540000|2021-06-10 10:05:40|||||||||262
1623319550000|2021-06-10 10:05:50|1894.5|1893.5|1894|1893|1894.5|1893.5|1894|1893|0
1623319580000|2021-06-10 10:06:20|||||||||112
1623319610000|2021-06-10 10:06:50|1893.5|1892.5|1893.5|1891.5|1893.5|1892.5|1893.5|1891.5|492
1623319620000|2021-06-10 10:07:00||1892||1892||1892||1892|14
1623319630000|2021-06-10 10:07:10||1891.5||1891.5||1891.5||1891.5|0
1623319640000|2021-06-10 10:07:20||1892||1892||1892||1892|0
1623319650000|2021-06-10 10:07:30|||||||||25
1623319690000|2021-06-10 10:08:10||1891.5||1891.5||1891.5||1891.5|0
1623319700000|2021-06-10 10:08:20||1892||1892.5||1892.5||1892|0
1623319710000|2021-06-10 10:08:30||1892||1892||1892.5||1892|0
1623319720000|2021-06-10 10:08:40||1892.5||1892.5||1892.5||1892.5|0
1623319760000|2021-06-10 10:09:20|1894|1893|1894.5|1893.5|1894.5|1893.5|1894|1893|1410
1623319910000|2021-06-10 10:11:50|1895|1894|1895.5|1895|1895.5|1895|1895|1894|365
1623319940000|2021-06-10 10:12:20|||||||||100
1623319950000|2021-06-10 10:12:30|1895|1894.5|1895|1893.5|1895|1894.5|1895|1893.5|529
1623320060000|2021-06-10 10:14:20|||||||||538
1623320130000|2021-06-10 10:15:30|||||||||1
1623320140000|2021-06-10 10:15:40|||||||||150
1623320150000|2021-06-10 10:15:50|1895.5|1894|1896|1894.5|1896|1895|1895.5|1894|1368
1623320160000|2021-06-10 10:16:00|1895.5||1895.5||1895.5||1895.5||0
1623320170000|2021-06-10 10:16:10|1896||1896||1896||1896||0
1623320180000|2021-06-10 10:16:20|1895.5||1895.5||1895.5||1895.5||0
1623320240000|2021-06-10 10:17:20|1895|1893.5|1894.5|1893.5|1895|1893.5|1894.5|1893.5|90
1623320310000|2021-06-10 10:18:30|||||||||745
1623320330000|2021-06-10 10:18:50|||||||||2627
1623320400000|2021-06-10 10:20:00|1894||1894||1894||1894||9
1623320410000|2021-06-10 10:20:10||1893||1893||1893||1893|5
1623320420000|2021-06-10 10:20:20||1893.5||1893||1893.5||1893|200
1623320430000|2021-06-10 10:20:30|||||||||74
1623320440000|2021-06-10 10:20:40|||||||||112
1623320480000|2021-06-10 10:21:20|||||||||36
1623320500000|2021-06-10 10:21:40|||||||||336
1623320510000|2021-06-10 10:21:50|||||||||348
1623320530000|2021-06-10 10:22:10|1894.5|1893.5|1896.5|1895|1897|1895.5|1894.5|1892.5|1563
1623320540000|2021-06-10 10:22:20|1897||1897||1897||1896.5||0
1623320560000|2021-06-10 10:22:40|1897.5|1895.5|1898.5|1897|1899.5|1897.5|1897.5|1895.5|0
1623320570000|2021-06-10 10:22:50|1899|1897.5|1898.5|1897|1899|1897.5|1898|1897|104
1623320580000|2021-06-10 10:23:00|||||||||10
1623320620000|2021-06-10 10:23:40|||||||||27
1623320630000|2021-06-10 10:23:50|1898||1898||1898||1898||0
1623320640000|2021-06-10 10:24:00|1897.5|1896.5|1896.5|1895|1898|1896.5|1896.5|1895|519
1623320650000|2021-06-10 10:24:10|||||||||2
1623320660000|2021-06-10 10:24:20|1895.5||1895.5||1895.5||1895.5||0
1623320690000|2021-06-10 10:24:50|||||||||4
1623320700000|2021-06-10 10:25:00|1896||1896||1896||1896||193
1623320980000|2021-06-10 10:29:40|||||||||107
1623320990000|2021-06-10 10:29:50|||||||||2
1623321070000|2021-06-10 10:31:10|1895.5|1894.5|1895.5|1893.5|1895.5|1894.5|1895|1893.5|265
1623321080000|2021-06-10 10:31:20|1895||1894.5||1895||1894.5||102
1623321090000|2021-06-10 10:31:30|||||||||1000
1623321110000|2021-06-10 10:31:50|1895|1894|1894|1893|1895|1894|1894|1893|187
1623321120000|2021-06-10 10:32:00|1894.5|1893.5|1894.5|1893|1894.5|1893.5|1894.5|1893|162
1623321130000|2021-06-10 10:32:10|1894|1892.5|1894|1892.5|1894|1892.5|1894|1892.5|0
1623321160000|2021-06-10 10:32:40||1893||1893||1893||1893|0
1623321230000|2021-06-10 10:33:50|1893.5||1894||1894||1893.5||123
1623321280000|2021-06-10 10:34:40|1893.5||1893.5||1893.5||1893.5||0
1623321290000|2021-06-10 10:34:50|1893|1892.5|1893.5|1892|1893.5|1893|1893|1891.5|895
1623321410000|2021-06-10 10:36:50|1894|1892.5|1895|1894|1895.5|1894|1894|1892.5|1258
1623321420000|2021-06-10 10:37:00|1894.5|1893|1894|1893|1894.5|1893|1894|1893|25
1623321440000|2021-06-10 10:37:20|||||||||114
1623321450000|2021-06-10 10:37:30||1892.5||1892.5||1892.5||1892.5|0
1623321460000|2021-06-10 10:37:40||1893||1893||1893||1893|0
1623321560000|2021-06-10 10:39:20|1893.5|1892.5|1893|1892|1893.5|1892.5|1893|1892|912
1623321640000|2021-06-10 10:40:40|1892.5|1891.5|1892|1890.5|1892.5|1891.5|1892|1890|907
1623321650000|2021-06-10 10:40:50|1891.5|1890|1891.5|1890|1891.5|1890|1891.5|1890|0
1623321660000|2021-06-10 10:41:00||1890.5||1890.5||1890.5||1890.5|0
1623321670000|2021-06-10 10:41:10|1892|1891|1892|1890.5|1892|1891|1892|1890.5|597
1623321700000|2021-06-10 10:41:40|1891.5||1892||1892||1891.5||0
1623321710000|2021-06-10 10:41:50|||||||||50
1623321740000|2021-06-10 10:42:20|||||||||215
1623321810000|2021-06-10 10:43:30|1891.5||1891.5||1891.5||1891.5||0
1623321850000|2021-06-10 10:44:10|1892||1892||1892||1892||0
1623321860000|2021-06-10 10:44:20|1891.5||1891.5||1891.5||1891.5||0
1623321880000|2021-06-10 10:44:40|1892|1891|1892.5|1891|1892.5|1892|1892|1891|1659
1623321890000|2021-06-10 10:44:50||1891.5||1891.5||1891.5||1891.5|0
1623321910000|2021-06-10 10:45:10|||||||||43
1623321940000|2021-06-10 10:45:40|||||||||197
1623321950000|2021-06-10 10:45:50|1893|1892|1894|1892.5|1894|1893|1893|1892|382
1623321990000|2021-06-10 10:46:30||1893||1892.5||1893.5||1892.5|449
1623322120000|2021-06-10 10:48:40||1893||1892.5||1893||1892.5|0
1623322170000|2021-06-10 10:49:30|||||||||170
1623322180000|2021-06-10 10:49:40|||||||||170
1623322230000|2021-06-10 10:50:30||1893||1893||1893||1893|0
1623322290000|2021-06-10 10:51:30|1893.5|1893.5|1897|1895.5|1897|1895.5|1893.5|1893|2000
1623322310000|2021-06-10 10:51:50||1896||1896||1896||1896|0
1623322390000|2021-06-10 10:53:10|1896.5|1895.5|1897|1895.5|1897|1895.5|1896.5|1895.5|662
1623322460000|2021-06-10 10:54:20||1896||1895.5||1896||1895.5|0
1623322490000|2021-06-10 10:54:50|1896.5||1896.5||1896.5||1896.5||2
1623322510000|2021-06-10 10:55:10|||||||||26
1623322580000|2021-06-10 10:56:20|1896|1895|1896|1894.5|1896.5|1895|1894.5|1894|1262
1623322600000|2021-06-10 10:56:40||1895||1895||1895||1895|0
1623322690000|2021-06-10 10:58:10|1895.5||1895.5||1895.5||1895.5||2
1623322700000|2021-06-10 10:58:20||1894.5||1895||1895||1894.5|111
1623322710000|2021-06-10 10:58:30|1896.5|1895.5|1895.5|1895|1896.5|1895.5|1895.5|1895|700
1623322720000|2021-06-10 10:58:40|1896||1896||1896||1896||0
1623322740000|2021-06-10 10:59:00|1896.5||1896.5||1896.5||1896.5||0
1623322770000|2021-06-10 10:59:30|1896||1896||1896||1896||0
1623322800000|2021-06-10 11:00:00|||||||||123
1623322840000|2021-06-10 11:00:40|||||||||6
1623322900000|2021-06-10 11:01:40|1896.5|1895.5|1897|1896.5|1897.5|1896.5|1896.5|1895.5|533
1623322920000|2021-06-10 11:02:00|1897.5|1897|1897.5|1896.5|1897.5|1897|1897.5|1896.5|525
1623322930000|2021-06-10 11:02:10|||||||||444
1623322980000|2021-06-10 11:03:00|1898|1897|1898|1897.5|1898|1897.5|1898|1897|146
1623323000000|2021-06-10 11:03:20||1897||1897||1897||1897|1
1623323010000|2021-06-10 11:03:30|||||||||1
1623323060000|2021-06-10 11:04:20|||||||||879
1623323120000|2021-06-10 11:05:20|1897.5|1896.5|1896|1895|1897.5|1896.5|1896|1895|1170
1623323130000|2021-06-10 11:05:30|1895.5|1894.5|1895|1893.5|1895.5|1894.5|1895|1893.5|356
1623323140000|2021-06-10 11:05:40|1894.5||1894.5||1894.5||1894.5||1355
1623323150000|2021-06-10 11:05:50|1895|1894|1895.5|1894|1895.5|1895|1895|1894|550
1623323200000|2021-06-10 11:06:40|1895|1894.5|1895|1894|1895|1894.5|1895|1894|0
1623323310000|2021-06-10 11:08:30|1895.5|1894.5|1894.5|1893.5|1896|1894.5|1894|1893.5|2593
1623323370000|2021-06-10 11:09:30|1894||1894.5||1894.5||1894||1
1623323410000|2021-06-10 11:10:10|||||||||1350
1623323430000|2021-06-10 11:10:30|1894||1894||1894||1894||333
1623323460000|2021-06-10 11:11:00|1894.5||1894.5||1894.5||1894.5||216
1623323520000|2021-06-10 11:12:00|1895|1894.5|1895.5|1894.5|1895.5|1894.5|1895|1894|1100
1623323530000|2021-06-10 11:12:10|1895|1894|1895|1894|1895|1894|1895|1894|108
1623323580000|2021-06-10 11:13:00|1895.5|1894.5|1896.5|1895.5|1897|1895.5|1895.5|1894.5|674
1623323610000|2021-06-10 11:13:30|||||||||131
1623323640000|2021-06-10 11:14:00|||||||||400
1623323660000|2021-06-10 11:14:20|||||||||2259
1623323690000|2021-06-10 11:14:50|||||||||137
1623323700000|2021-06-10 11:15:00|||||||||61
1623323710000|2021-06-10 11:15:10|1896|1895|1896|1895|1896|1895|1896|1895|675
1623323760000|2021-06-10 11:16:00|1895.5|1895.5|1894.5|1893.5|1896.5|1895.5|1894.5|1893.5|2641
1623323800000|2021-06-10 11:16:40|||||||||1
1623323840000|2021-06-10 11:17:20|||||||||44
1623323890000|2021-06-10 11:18:10|1894||1894.5||1894.5||1894||88
1623323970000|2021-06-10 11:19:30|||||||||1003
1623323990000|2021-06-10 11:19:50|||||||||36
1623324000000|2021-06-10 11:20:00|1895|1894|1895.5|1895|1895.5|1895|1894.5|1894|898
1623324020000|2021-06-10 11:20:20|1896||1896||1896||1896||45
1623324070000|2021-06-10 11:21:10|1895.5||1895.5||1896||1895.5||69
1623324080000|2021-06-10 11:21:20|1895|1894.5|1894|1893.5|1895|1894.5|1894|1893.5|672
1623324120000|2021-06-10 11:22:00|1894.5||1895||1895||1894.5||297
1623324130000|2021-06-10 11:22:10|1894.5||1894.5||1894.5||1894.5||0
1623324140000|2021-06-10 11:22:20|1895||1894.5||1895||1894.5||0
1623324160000|2021-06-10 11:22:40|1894||1894||1894||1894||0
1623324170000|2021-06-10 11:22:50|1893.5|1893|1894|1893|1894|1893|1893.5|1893|200
1623324200000|2021-06-10 11:23:20|||||||||1
1623324270000|2021-06-10 11:24:30|1893.5||1893.5||1893.5||1893.5||255
1623324280000|2021-06-10 11:24:40|||||||||2
1623324360000|2021-06-10 11:26:00|1894||1893.5||1894||1893.5||9093
1623324370000|2021-06-10 11:26:10|1893|1892.5|1892.5|1891.5|1893.5|1893|1892.5|1891.5|2196
1623324380000|2021-06-10 11:26:20|1892||1892||1892.5||1892||244
1623324390000|2021-06-10 11:26:30|1891.5|1891|1891|1890|1891.5|1891|1890.5|1890|950
1623324400000|2021-06-10 11:26:40|1890.5||1890.5||1890.5||1890.5||0
1623324410000|2021-06-10 11:26:50|1890|1889.5|1890|1889.5|1890|1889.5|1890|1889.5|176
1623324420000|2021-06-10 11:27:00|1889.5|1889|1889.5|1888.5|1890|1889|1889|1887.5|599
1623324460000|2021-06-10 11:27:40|||||||||305
1623324470000|2021-06-10 11:27:50|1889|1889|1890|1889|1890|1889.5|1889|1888.5|973
1623324480000|2021-06-10 11:28:00|1890.5|1889.5|1890.5|1889.5|1890.5|1889.5|1890.5|1889.5|60
1623324500000|2021-06-10 11:28:20|1891|1890|1891|1890|1891|1890|1891|1890|209
1623324550000|2021-06-10 11:29:10|1892|1890.5|1892|1891|1892|1891|1892|1890.5|407
1623324570000|2021-06-10 11:29:30|1892.5||1893||1893||1892.5||11
1623324580000|2021-06-10 11:29:40|1892.5||1892.5||1892.5||1892.5||0
1623324640000|2021-06-10 11:30:40|||||||||220
1623324720000|2021-06-10 11:32:00|1892||1892||1892||1892||0
1623324770000|2021-06-10 11:32:50|||||||||1800
1623324860000|2021-06-10 11:34:20|1891.5|1890.5|1890|1889|1891.5|1890.5|1890|1889|1575
1623324870000|2021-06-10 11:34:30||1888.5||1888.5||1888.5||1888.5|0
1623324880000|2021-06-10 11:34:40|1889.5|1888|1888.5|1887.5|1889.5|1888|1888.5|1887|80
1623324890000|2021-06-10 11:34:50||1887||1887||1887||1886.5|0
1623324910000|2021-06-10 11:35:10|||||||||43
1623325000000|2021-06-10 11:36:40|1888||1888||1888||1888||118
1623325020000|2021-06-10 11:37:00|1887.5|1886.5|1888|1886.5|1888|1886.5|1887.5|1886.5|28
1623325060000|2021-06-10 11:37:40|1887.5||1887.5||1887.5||1887.5||1
1623325080000|2021-06-10 11:38:00|1888|1887|1887.5|1886|1888|1887|1887.5|1886|2157
1623325180000|2021-06-10 11:39:40|||||||||530
1623325190000|2021-06-10 11:39:50|1887|1885.5|1887|1886|1887|1886|1886.5|1885.5|282
1623325230000|2021-06-10 11:40:30|||||||||1500
1623325290000|2021-06-10 11:41:30|||||||||349
1623325300000|2021-06-10 11:41:40|||||||||1
1623325310000|2021-06-10 11:41:50|1886.5|1885.5|1885.5|1884|1886.5|1885.5|1885.5|1884|623
1623325330000|2021-06-10 11:42:10||1884.5||1884.5||1884.5||1884.5|0
1623325350000|2021-06-10 11:42:30||1884||1884||1884||1884|0
1623325360000|2021-06-10 11:42:40|1885||1885||1885||1885||100
1623325400000|2021-06-10 11:43:20|||||||||33
1623325440000|2021-06-10 11:44:00|1885.5|1884.5|1886|1885|1886|1885|1885.5|1884|1438
1623325450000|2021-06-10 11:44:10||1884.5||1885||1885||1884.5|0
1623325460000|2021-06-10 11:44:20|||||||||1054
1623325470000|2021-06-10 11:44:30|1886.5|1885.5|1887|1886|1887|1886|1886|1885.5|648
1623325490000|2021-06-10 11:44:50|||||||||345
1623325510000|2021-06-10 11:45:10|1886.5||1886.5||1887||1886.5||150
1623325520000|2021-06-10 11:45:20||1885.5||1885.5||1885.5||1885.5|706
1623325530000|2021-06-10 11:45:30|1887||1887||1887||1887||0
1623325540000|2021-06-10 11:45:40|1887.5|1886|1887.5|1886.5|1887.5|1886.5|1887.5|1886|189
1623325550000|2021-06-10 11:45:50|1888.5|1887|1888.5|1887|1889|1887|1888.5|1887|176
1623325560000|2021-06-10 11:46:00|1888|1887.5|1888.5|1887.5|1888.5|1887.5|1888|1887|128
1623325570000|2021-06-10 11:46:10|1888|1887|1888|1887|1888|1887|1888|1887|299
1623325580000|2021-06-10 11:46:20|1888.5|1887.5|1890|1888|1890.5|1888|1888.5|1887.5|30
1623325590000|2021-06-10 11:46:30|1890.5|1888.5|1890.5|1889|1892|1890.5|1890.5|1888.5|893
1623325600000|2021-06-10 11:46:40|1890|1888.5|1889.5|1887.5|1890|1888.5|1889|1887.5|1289
1623325610000|2021-06-10 11:46:50|1889|1888|1889|1887.5|1889|1888|1889|1887.5|6
1623325620000|2021-06-10 11:47:00||1888||1888||1888||1888|0
1623325630000|2021-06-10 11:47:10||1887.5||1887.5||1887.5||1887.5|0
1623325650000|2021-06-10 11:47:30|1888.5|1887|1888|1887|1888.5|1887|1888|1887|225
1623325660000|2021-06-10 11:47:40|1887.5|1886.5|1886|1885|1887.5|1886.5|1886|1884.5|195
1623325670000|2021-06-10 11:47:50|1887||1887||1887||1887||97
1623325680000|2021-06-10 11:48:00||1885.5||1885.5||1886||1885.5|0
1623325690000|2021-06-10 11:48:10||1886||1886||1886||1886|27
1623325720000|2021-06-10 11:48:40|1887.5|1886.5|1888|1886.5|1888|1886.5|1887.5|1886.5|144
1623325750000|2021-06-10 11:49:10|||||||||5
1623325760000|2021-06-10 11:49:20|1888.5|1887|1889|1887.5|1889.5|1887.5|1888.5|1887|268
1623325840000|2021-06-10 11:50:40|1888.5|1887|1887.5|1885.5|1888.5|1887|1887|1885.5|1514
1623325850000|2021-06-10 11:50:50|1887||1887||1887||1887||0
1623325970000|2021-06-10 11:52:50|1886.5|1886|1887|1886.5|1887|1886.5|1886.5|1885.5|336
1623325980000|2021-06-10 11:53:00||1886||1885.5||1886||1885.5|31
1623326000000|2021-06-10 11:53:20||1886||1886||1886||1886|0
1623326010000|2021-06-10 11:53:30|1887.5|1886.5|1886.5|1885.5|1887.5|1886.5|1886.5|1885.5|542
1623326030000|2021-06-10 11:53:50|1886|1885|1885|1884|1886|1885|1885|1884|787
1623326070000|2021-06-10 11:54:30|1884.5||1884.5||1884.5||1884.5||0
1623326090000|2021-06-10 11:54:50|1885|1884.5|1886|1884.5|1886|1884.5|1885|1884.5|399
1623326100000|2021-06-10 11:55:00|||||||||37
1623326120000|2021-06-10 11:55:20|1885.5||1885.5||1885.5||1885.5||0
1623326170000|2021-06-10 11:56:10|1885|1884|1885|1884|1885|1884|1885|1884|137
1623326180000|2021-06-10 11:56:20|1885.5|1884.5|1886.5|1885.5|1886.5|1885.5|1885.5|1884.5|833
1623326190000|2021-06-10 11:56:30|||||||||27
1623326210000|2021-06-10 11:56:50|1886|1885|1886|1885|1886|1885|1886|1885|649
1623326240000|2021-06-10 11:57:20|||||||||533
1623326270000|2021-06-10 11:57:50||1885.5||1885.5||1885.5||1885.5|0
1623326280000|2021-06-10 11:58:00|1886.5||1886.5||1886.5||1886.5||630
1623326390000|2021-06-10 11:59:50|||||||||394
1623326420000|2021-06-10 12:00:20|1887|1886|1885.5|1884.5|1887|1886.5|1885|1884|3070
1623326430000|2021-06-10 12:00:30|1886|1885|1886|1885|1886|1885|1886|1884.5|200
1623326460000|2021-06-10 12:01:00|1885.5||1885.5||1885.5||1885.5||0
1623326470000|2021-06-10 12:01:10||1884.5||1884.5||1884.5||1884.5|340
1623326480000|2021-06-10 12:01:20|1885|1884|1884.5|1884|1885|1884|1884.5|1884|170
1623326490000|2021-06-10 12:01:30|||||||||474
1623326500000|2021-06-10 12:01:40|1885||1885||1885||1885||208
1623326610000|2021-06-10 12:03:30|||||||||32
1623326660000|2021-06-10 12:04:20|||||||||471
1623326690000|2021-06-10 12:04:50|1885.5|1884.5|1886.5|1885.5|1887.5|1886|1885|1884.5|1259
1623326700000|2021-06-10 12:05:00|1886|1885|1886|1885|1886.5|1885|1886|1885|127
1623326810000|2021-06-10 12:06:50|1886.5|1885.5|1888|1887|1888|1887|1886.5|1885.5|1008
1623326840000|2021-06-10 12:07:20|1888.5|1887.5|1888.5|1887.5|1888.5|1887.5|1888|1887.5|610
1623326870000|2021-06-10 12:07:50|1889|1888|1890|1889|1890|1889|1889|1888|766
1623326880000|2021-06-10 12:08:00|1890.5|1889.5|1890.5|1889|1890.5|1889.5|1889.5|1888.5|1566
1623326930000|2021-06-10 12:08:50|1891|1889.5|1892|1891|1892|1891|1891|1889.5|1097
1623326940000|2021-06-10 12:09:00|1892.5|1892|1892.5|1892|1892.5|1892|1892.5|1892|1492
1623326950000|2021-06-10 12:09:10|1892|1891.5|1891|1890|1892|1891.5|1890.5|1890|1162
1623326980000|2021-06-10 12:09:40|1890.5|1889.5|1889.5|1887.5|1891|1889.5|1889|1887.5|766
1623327010000|2021-06-10 12:10:10|1889||1889||1889||1889||0
1623327100000|2021-06-10 12:11:40|1889.5|1888|1889.5|1888.5|1889.5|1888.5|1889.5|1888|88
1623327120000|2021-06-10 12:12:00|1889||1889||1889||1889||164
1623327130000|2021-06-10 12:12:10|1889.5||1889.5||1889.5||1889.5||0
1623327170000|2021-06-10 12:12:50|1889|1888|1889|1888|1889|1888.5|1888.5|1888|205
1623327200000|2021-06-10 12:13:20|1889.5|1888.5|1889.5|1888.5|1889.5|1889|1889.5|1888.5|537
1623327250000|2021-06-10 12:14:10|||||||||111
1623327260000|2021-06-10 12:14:20|1890|1889|1891.5|1890.5|1891.5|1890.5|1890|1889|1174
1623327270000|2021-06-10 12:14:30|1891|1890|1891|1890|1891|1890|1891|1890|367
1623327330000|2021-06-10 12:15:30|||||||||131
1623327340000|2021-06-10 12:15:40|1890.5|1890.5|1890.5|1890|1890.5|1890.5|1890.5|1890|36
1623327350000|2021-06-10 12:15:50|1891|1889.5|1890|1888.5|1891|1889.5|1889.5|1888.5|4388
1623327400000|2021-06-10 12:16:40|||||||||350
1623327410000|2021-06-10 12:16:50|||||||||225
1623327460000|2021-06-10 12:17:40|1889.5|1889|1889.5|1889|1890.5|1889.5|1889.5|1888.5|3156
1623327470000|2021-06-10 12:17:50|1890|1889.5|1890|1889|1890|1889.5|1890|1889|840
1623327480000|2021-06-10 12:18:00|1890.5|1889.5|1891|1889.5|1891|1890|1890|1889.5|1831
1623327500000|2021-06-10 12:18:20|1890.5||1890.5||1890.5||1890.5||0
1623327510000|2021-06-10 12:18:30|1890|1889|1890|1889|1890|1889.5|1890|1889|1364
1623327520000|2021-06-10 12:18:40|||||||||251
1623327560000|2021-06-10 12:19:20|1889.5|1888.5|1891|1890|1891|1890|1889|1888.5|1064
1623327590000|2021-06-10 12:19:50|1891.5|1890.5|1892|1891|1892|1891|1891.5|1890.5|296
1623327620000|2021-06-10 12:20:20|1892.5|1891.5|1893.5|1892.5|1893.5|1892.5|1892.5|1891.5|1290
1623327640000|2021-06-10 12:20:40|||||||||525
1623327650000|2021-06-10 12:20:50|1894|1893|1895.5|1894.5|1895.5|1894.5|1894|1893|469
1623327660000|2021-06-10 12:21:00||1895||1895||1895||1895|17
1623327670000|2021-06-10 12:21:10|||||||||403
1623327680000|2021-06-10 12:21:20|1895|1894.5|1895|1894.5|1895|1894.5|1895|1894|367
1623327700000|2021-06-10 12:21:40|1894.5|1894|1897|1896|1897|1896|1894.5|1894|1265
1623327710000|2021-06-10 12:21:50|1897.5||1897.5||1897.5||1897.5||57
1623327740000|2021-06-10 12:22:20|1898|1896.5|1897.5|1896.5|1898|1897|1897.5|1896.5|395
1623327750000|2021-06-10 12:22:30|||||||||10
1623327830000|2021-06-10 12:23:50||1897||1897||1897||1896.5|235
1623327840000|2021-06-10 12:24:00|1898|1897.5|1898|1897|1898|1897.5|1898|1897|473
1623327880000|2021-06-10 12:24:40|1897.5|1896.5|1896.5|1895.5|1897.5|1896.5|1896.5|1895.5|1412
1623327890000|2021-06-10 12:24:50|1897||1896.5||1897||1896.5||0
1623327900000|2021-06-10 12:25:00|1896|1895|1896|1894.5|1896|1895|1896|1894.5|492
1623327910000|2021-06-10 12:25:10|1895.5||1895.5||1895.5||1895.5||0
1623327940000|2021-06-10 12:25:40|||||||||52
1623327950000|2021-06-10 12:25:50|1895||1895||1895||1895||222
1623327990000|2021-06-10 12:26:30|1894.5|1894|1894.5|1893|1894.5|1894|1894.5|1893|348
1623328040000|2021-06-10 12:27:20|1894||1893.5||1894||1893.5||0
1623328060000|2021-06-10 12:27:40||1892||1892||1892||1892|6
1623328080000|2021-06-10 12:28:00|1893||1893.5||1893.5||1892.5||318
1623328090000|2021-06-10 12:28:10|1893||1893||1893||1893||0
1623328200000|2021-06-10 12:30:00|1892.5|1891.5|1893.5|1892|1893.5|1892.5|1892|1891.5|1775
1623328210000|2021-06-10 12:30:10|1893|1892.5|1893|1891.5|1893|1892.5|1892|1890.5|1216
1623328220000|2021-06-10 12:30:20|1892.5|1892|1892.5|1891.5|1892.5|1892|1892.5|1891.5|150
1623328230000|2021-06-10 12:30:30|1892|1891|1891|1889.5|1892|1891|1891|1889.5|546
1623328240000|2021-06-10 12:30:40|1891.5||1891||1891.5||1891||0
1623328250000|2021-06-10 12:30:50|1890.5|1888.5|1889.5|1888.5|1890.5|1888.5|1889|1887.5|0
1623328260000|2021-06-10 12:31:00|1889|1888|1889.5|1888|1889.5|1888|1889|1888|436
1623328270000|2021-06-10 12:31:10|1889|1887.5|1886.5|1885|1889|1887.5|1886.5|1885|661
1623328280000|2021-06-10 12:31:20|1886|1884.5|1885|1883.5|1886|1884.5|1884.5|1883|10
1623328310000|2021-06-10 12:31:50|1884.5|1883|1884.5|1883|1884.5|1883|1884.5|1883|1
1623328320000|2021-06-10 12:32:00|1885|1883.5|1885.5|1883.5|1885.5|1884.5|1885|1883.5|1359
1623328330000|2021-06-10 12:32:10||1884||1884||1884||1884|0
1623328360000|2021-06-10 12:32:40|1885|1883.5|1885|1884|1885|1884|1885|1883.5|0
1623328370000|2021-06-10 12:32:50|1884.5|1883.5|1883.5|1882|1884.5|1883.5|1883.5|1882|405
1623328390000|2021-06-10 12:33:10|1884|1882.5|1884.5|1883|1885|1883|1884|1882.5|693
1623328410000|2021-06-10 12:33:30||1883.5||1883.5||1883.5||1883.5|32
1623328440000|2021-06-10 12:34:00|||||||||1
1623328450000|2021-06-10 12:34:10|1885|1884|1886|1884.5|1886|1884.5|1885|1884|505
1623328500000|2021-06-10 12:35:00|1885.5|1885|1884.5|1883.5|1886|1885|1884.5|1883.5|2521
1623328530000|2021-06-10 12:35:30|1884||1884||1884||1884||36
1623328550000|2021-06-10 12:35:50|1884.5||1884.5||1884.5||1884.5||644
1623328560000|2021-06-10 12:36:00|1885|1884|1886.5|1885.5|1886.5|1885.5|1885|1884|537
1623328570000|2021-06-10 12:36:10||1886||1886||1886||1886|0
1623328580000|2021-06-10 12:36:20||1885.5||1885.5||1885.5||1885.5|101
1623328590000|2021-06-10 12:36:30|1887.5|1886|1887|1886|1887.5|1886.5|1887|1886|463
1623328600000|2021-06-10 12:36:40|1886.5|1885.5|1886|1885|1887|1885.5|1886|1885|564
1623328610000|2021-06-10 12:36:50|1885.5|1884.5|1885|1883.5|1885.5|1884.5|1885|1883.5|374
1623328630000|2021-06-10 12:37:10||1884||1884||1884||1884|0
1623328660000|2021-06-10 12:37:40|1884.5|1883.5|1883.5|1882.5|1884.5|1883.5|1883.5|1882|520
1623328670000|2021-06-10 12:37:50|||||||||65
1623328680000|2021-06-10 12:38:00|1883|1882|1882.5|1881|1883|1882|1882.5|1881|390
1623328710000|2021-06-10 12:38:30||1881.5||1881.5||1881.5||1881.5|0
1623328750000|2021-06-10 12:39:10|1883|1882|1883|1882|1883|1882|1883|1881.5|561
1623328820000|2021-06-10 12:40:20|1883.5|1882.5|1884|1883|1884|1883|1883|1882.5|1743
1623328850000|2021-06-10 12:40:50|1883.5|1882.5|1882.5|1881|1883.5|1882.5|1882.5|1881|715
1623328860000|2021-06-10 12:41:00|1882|1880.5|1881.5|1880.5|1882|1880.5|1881.5|1880.5|321
1623328870000|2021-06-10 12:41:10|1881||1881||1881.5||1881||0
1623328890000|2021-06-10 12:41:30|1880.5|1880|1880.5|1879|1880.5|1880|1880|1879|4979
1623328930000|2021-06-10 12:42:10|1881|1879.5|1881|1879|1881|1880|1880.5|1879|1064
1623328940000|2021-06-10 12:42:20|1880.5|1878.5|1879|1877|1880.5|1878.5|1879|1877|1142
1623328960000|2021-06-10 12:42:40||1877.5||1877.5||1877.5||1877.5|5960
1623328980000|2021-06-10 12:43:00|||||||||317
1623329050000|2021-06-10 12:44:10|1879.5|1878|1880.5|1879.5|1881|1880|1879.5|1878|841
1623329080000|2021-06-10 12:44:40|1881||1881||1881||1881||0
1623329100000|2021-06-10 12:45:00||1880||1879.5||1880||1879.5|0
1623329110000|2021-06-10 12:45:10|||||||||1760
1623329130000|2021-06-10 12:45:30|1880.5||1880.5||1880.5||1880.5||0
1623329140000|2021-06-10 12:45:40|1881||1881||1881||1881||0
1623329170000|2021-06-10 12:46:10||1880||1879.5||1880||1879.5|0
1623329190000|2021-06-10 12:46:30||1880||1880||1880||1880|0
1623329200000|2021-06-10 12:46:40|||||||||300
1623329210000|2021-06-10 12:46:50|1881.5|1880.5|1881.5|1880|1882|1881|1881.5|1880|1683
1623329230000|2021-06-10 12:47:10|||||||||1669
1623329270000|2021-06-10 12:47:50|||||||||1057
1623329280000|2021-06-10 12:48:00|||||||||1101
1623329290000|2021-06-10 12:48:10|1881|1879.5|1881.5|1881|1881.5|1881|1880|1879.5|2926
1623329300000|2021-06-10 12:48:20|1881|1880.5|1881|1880.5|1881|1880.5|1881|1880.5|282
1623329310000|2021-06-10 12:48:30||1880||1880.5||1880.5||1880|189
1623329330000|2021-06-10 12:48:50|1880.5|1880|1880|1879.5|1880.5|1880|1880|1879.5|247
1623329340000|2021-06-10 12:49:00|1879.5|1878.5|1879|1878.5|1880|1878.5|1879|1877.5|1574
1623329350000|2021-06-10 12:49:10|1879.5|1879|1879.5|1878.5|1879.5|1879|1879.5|1878.5|7
1623329370000|2021-06-10 12:49:30|1880|1879|1881.5|1880|1881.5|1880|1880|1879|905
1623329380000|2021-06-10 12:49:40|1881||1881.5||1881.5||1881||0
1623329400000|2021-06-10 12:50:00||1880.5||1880.5||1880.5||1880.5|1153
1623329430000|2021-06-10 12:50:30|1881||1881||1881||1881||0
1623329440000|2021-06-10 12:50:40|1880.5|1880|1881|1880|1881|1880|1880.5|1880|139
1623329450000|2021-06-10 12:50:50||1880.5||1880.5||1880.5||1880|0
1623329460000|2021-06-10 12:51:00|1881.5|1881|1881.5|1880.5|1882|1881|1881.5|1880.5|1759
1623329520000|2021-06-10 12:52:00|1882|1881|1883.5|1882|1883.5|1882|1882|1881|1094
1623329530000|2021-06-10 12:52:10|1884|1882.5|1883|1882|1884|1883|1883|1882|773
1623329540000|2021-06-10 12:52:20|1883.5|1882.5|1884|1882.5|1884|1882.5|1883.5|1882.5|0
1623329560000|2021-06-10 12:52:40|1884.5||1884.5||1884.5||1884.5||0
1623329580000|2021-06-10 12:53:00|1884|1881.5|1882.5|1881|1884|1881.5|1881|1880.5|2943
1623329590000|2021-06-10 12:53:10||1880.5||1880.5||1880.5||1880.5|0
1623329600000|2021-06-10 12:53:20|1882||1882||1882||1882||0
1623329670000|2021-06-10 12:54:30|1881.5||1881||1881.5||1881||100
1623329690000|2021-06-10 12:54:50|1880.5|1880|1880.5|1880|1880.5|1880|1880.5|1880|53
1623329700000|2021-06-10 12:55:00|1881|1879.5|1880|1879|1881|1879.5|1880|1879|949
1623329710000|2021-06-10 12:55:10|1880.5|1879.5|1881|1879.5|1881|1880|1880.5|1879.5|505
1623329720000|2021-06-10 12:55:20|1881.5|1880|1882.5|1881.5|1882.5|1881.5|1881.5|1880|1504
1623329730000|2021-06-10 12:55:30||1881||1881||1881.5||1881|0
1623329740000|2021-06-10 12:55:40||1881.5||1881.5||1881.5||1881.5|0
1623329750000|2021-06-10 12:55:50||1881||1881||1881||1881|0
1623329760000|2021-06-10 12:56:00|1882|1881.5|1882.5|1881|1882.5|1881.5|1882|1881|0
1623329780000|2021-06-10 12:56:20|1883|1881.5|1883.5|1881.5|1883.5|1881.5|1882.5|1881.5|498
1623329800000|2021-06-10 12:56:40||1882||1882||1882||1882|0
1623329860000|2021-06-10 12:57:40||1882.5||1882||1882.5||1882|1
1623329870000|2021-06-10 12:57:50|||||||||333
1623329880000|2021-06-10 12:58:00|1883||1883||1883||1883||255
1623329890000|2021-06-10 12:58:10|1883.5|1882.5|1883.5|1882.5|1883.5|1882.5|1883.5|1882.5|192
1623329940000|2021-06-10 12:59:00|||||||||649
1623329950000|2021-06-10 12:59:10|1884|1883|1885|1883.5|1885|1884|1884|1882.5|1727
1623329980000|2021-06-10 12:59:40||1884||1884||1884||1884|0
1623330060000|2021-06-10 13:01:00|1884.5|1883.5|1884|1883|1884.5|1883.5|1884|1883|287
1623330110000|2021-06-10 13:01:50|1883.5||1883.5||1883.5||1883.5||0
1623330120000|2021-06-10 13:02:00|||||||||305
1623330170000|2021-06-10 13:02:50|||||||||268
1623330200000|2021-06-10 13:03:20|1884|1883.5|1884.5|1883|1884.5|1883.5|1884|1883|480
1623330270000|2021-06-10 13:04:30|1884|1884|1884|1883|1884|1884|1884|1883|53
1623330280000|2021-06-10 13:04:40|1883.5|1883.5|1882|1881.5|1883.5|1883.5|1882|1881.5|1717
1623330290000|2021-06-10 13:04:50|||||||||45
1623330300000|2021-06-10 13:05:00|1882.5|1882|1882.5|1881.5|1882.5|1882|1882.5|1881.5|327
1623330310000|2021-06-10 13:05:10|1883|1882|1882.5|1882|1883.5|1882|1882.5|1882|486
1623330320000|2021-06-10 13:05:20|1883.5|1881.5|1882.5|1881.5|1883.5|1882|1882.5|1881.5|84
1623330330000|2021-06-10 13:05:30|1882|1881|1881.5|1881|1882|1881|1881.5|1881|457
1623330340000|2021-06-10 13:05:40|1882|1881.5|1882.5|1881.5|1882.5|1881.5|1882|1881.5|245
1623330350000|2021-06-10 13:05:50|1883|1882|1883.5|1882.5|1883.5|1882.5|1883|1882|78
1623330360000|2021-06-10 13:06:00|1883|1882|1883.5|1882.5|1883.5|1882.5|1883|1882|1
1623330370000|2021-06-10 13:06:10|1883||1883||1883||1883||0
1623330380000|2021-06-10 13:06:20|1882.5|1882|1882.5|1881.5|1882.5|1882|1882.5|1881.5|615
1623330470000|2021-06-10 13:07:50|1882||1882||1882||1882||113
1623330480000|2021-06-10 13:08:00|1882.5||1882.5||1882.5||1882||450
1623330530000|2021-06-10 13:08:50|1883|1882|1883|1882|1883|1882|1883|1882|893
1623330560000|2021-06-10 13:09:20|||||||||26
1623330580000|2021-06-10 13:09:40|1883.5|1882.5|1884|1883|1884|1883.5|1883.5|1882.5|1098
1623330630000|2021-06-10 13:10:30|1883.5|1883.5|1883.5|1882.5|1883.5|1883.5|1883.5|1882.5|1093
1623330640000|2021-06-10 13:10:40|1884|1883|1885|1883.5|1885.5|1884.5|1884|1883|1486
1623330650000|2021-06-10 13:10:50|1885.5|1884|1886.5|1885.5|1886.5|1885.5|1885|1884|1202
1623330660000|2021-06-10 13:11:00|1886|1885|1884.5|1883.5|1886|1885|1884.5|1883|1034
1623330680000|2021-06-10 13:11:20|1884|1883|1884|1883.5|1884|1883.5|1883.5|1882|203
1623330690000|2021-06-10 13:11:30|1883.5|1882.5|1883.5|1882.5|1883.5|1882.5|1883.5|1882.5|47
1623330720000|2021-06-10 13:12:00|1884|1883|1884.5|1883|1884.5|1883.5|1884|1882.5|767
1623330730000|2021-06-10 13:12:10|||||||||102
1623330740000|2021-06-10 13:12:20|||||||||25
1623330750000|2021-06-10 13:12:30|1885|1883.5|1885|1884|1885|1884|1885|1883.5|415
1623330760000|2021-06-10 13:12:40|1885.5|1884.5|1886.5|1885|1886.5|1885|1885.5|1884.5|144
1623330780000|2021-06-10 13:13:00|||||||||300
1623330790000|2021-06-10 13:13:10|1887|1885.5|1887.5|1886|1887.5|1886|1887|1885.5|408
1623330810000|2021-06-10 13:13:30|1888|1886.5|1888|1887|1888|1887|1888|1886|0
1623330860000|2021-06-10 13:14:20|1887.5|1886.5|1887.5|1886|1887.5|1886.5|1887|1886|686
1623330900000|2021-06-10 13:15:00|1887|1885.5|1886|1885|1887|1885.5|1886|1885|538
1623330930000|2021-06-10 13:15:30|1885.5||1885.5||1885.5||1885.5||0
1623330950000|2021-06-10 13:15:50|1886|1884.5|1885.5|1884.5|1886|1884.5|1885.5|1884.5|455
1623330970000|2021-06-10 13:16:10|||||||||882
1623331030000|2021-06-10 13:17:10|1886|1885|1886.5|1885.5|1886.5|1885.5|1886|1885|921
1623331060000|2021-06-10 13:17:40|1888|1886|1888|1887|1888|1887|1887.5|1886|461
1623331070000|2021-06-10 13:17:50|1887.5|1886|1888|1887.5|1888|1887.5|1887.5|1886|0
1623331090000|2021-06-10 13:18:10|1887.5|1887|1888|1887|1888|1887|1887.5|1886.5|440
1623331100000|2021-06-10 13:18:20|1887.5|1886.5|1887.5|1886.5|1887.5|1886.5|1887.5|1886.5|0
1623331110000|2021-06-10 13:18:30|1888|1887|1888|1887.5|1888|1887.5|1888|1887|172
1623331130000|2021-06-10 13:18:50||1887||1887||1887||1887|440
1623331140000|2021-06-10 13:19:00||1887.5||1887.5||1887.5||1887.5|10
1623331150000|2021-06-10 13:19:10|1888.5|1888|1889|1888|1889|1888.5|1888.5|1887.5|1364
1623331160000|2021-06-10 13:19:20||1888.5||1888.5||1888.5||1888.5|415
1623331180000|2021-06-10 13:19:40|1889.5||1889.5||1889.5||1889.5||251
1623331210000|2021-06-10 13:20:10|1890|1889|1890.5|1889.5|1890.5|1889.5|1890|1889|222
1623331220000|2021-06-10 13:20:20|1890|1889|1890|1889|1890.5|1889.5|1889.5|1889|1193
1623331240000|2021-06-10 13:20:40|||||||||151
1623331260000|2021-06-10 13:21:00|1889.5|1888.5|1888.5|1887.5|1889.5|1888.5|1888.5|1887.5|833
1623331270000|2021-06-10 13:21:10||1887||1887||1887.5||1887|0
1623331290000|2021-06-10 13:21:30|1888|1887.5|1888.5|1887.5|1888.5|1887.5|1888|1887.5|258
1623331330000|2021-06-10 13:22:10|||||||||27
1623331350000|2021-06-10 13:22:30|1889|1888|1889|1888|1889|1888|1889|1888|482
1623331400000|2021-06-10 13:23:20|||||||||238
1623331420000|2021-06-10 13:23:40|1888.5||1889||1889||1888.5||0
1623331440000|2021-06-10 13:24:00||1888.5||1888.5||1888.5||1888|32
1623331450000|2021-06-10 13:24:10|1889.5|1889|1890|1889|1890|1889.5|1889.5|1889|1473
1623331460000|2021-06-10 13:24:20|1891|1889.5|1890.5|1890|1891|1890|1890.5|1889.5|109
1623331470000|2021-06-10 13:24:30|1891||1891||1891||1891||171
1623331480000|2021-06-10 13:24:40|1892|1890.5|1891.5|1891|1892|1891|1891.5|1890.5|236
1623331490000|2021-06-10 13:24:50|1891|1890.5|1891.5|1891|1891.5|1891|1891|1890.5|1196
1623331500000|2021-06-10 13:25:00|1892|1890.5|1891|1890|1892|1890.5|1890.5|1890|1251
1623331590000|2021-06-10 13:26:30|1891.5|1891|1891|1890.5|1891.5|1891|1891|1890.5|1660
1623331600000|2021-06-10 13:26:40|1890.5|1890|1890.5|1890|1890.5|1890|1890.5|1890|497
1623331610000|2021-06-10 13:26:50|1890|1889.5|1890.5|1890|1890.5|1890|1890|1889.5|1370
1623331620000|2021-06-10 13:27:00|1891|1890.5|1891|1890|1891|1890.5|1891|1890|467
1623331630000|2021-06-10 13:27:10|||||||||100
1623331650000|2021-06-10 13:27:30|||||||||25
1623331690000|2021-06-10 13:28:10|1890.5|1889.5|1890.5|1890|1890.5|1890|1890.5|1889.5|294
1623331700000|2021-06-10 13:28:20|1890|1889.5|1889.5|1888.5|1890|1889.5|1889.5|1888.5|1573
1623331720000|2021-06-10 13:28:40|1890|1889|1890|1889|1890|1889|1890|1889|435
1623331740000|2021-06-10 13:29:00|1890.5|1889.5|1891|1890|1891|1890|1890.5|1889.5|1013
1623331750000|2021-06-10 13:29:10|1891.5|1890.5|1892.5|1891|1892.5|1891|1891.5|1890.5|1208
1623331800000|2021-06-10 13:30:00|1892|1890.5|1891|1890|1892|1890.5|1891|1890|1472
1623331820000|2021-06-10 13:30:20|1891.5|1890.5|1892|1890.5|1892|1890.5|1891.5|1890.5|241
1623331830000|2021-06-10 13:30:30|||||||||145
1623331840000|2021-06-10 13:30:40|1892.5|1891|1894|1892.5|1894|1892.5|1892.5|1891|308
1623331860000|2021-06-10 13:31:00|1894.5|1893|1894.5|1893|1894.5|1893.5|1894.5|1893|154
1623331870000|2021-06-10 13:31:10||1893.5||1893||1893.5||1893|197
1623331880000|2021-06-10 13:31:20|1894|1893.5|1894.5|1893|1894.5|1893.5|1894|1892.5|1663
1623331890000|2021-06-10 13:31:30||1893.5||1893.5||1893.5||1893.5|0
1623331900000|2021-06-10 13:31:40|||||||||36
1623331920000|2021-06-10 13:32:00|1894|1893|1893|1891.5|1894.5|1893|1892.5|1890.5|909
1623331940000|2021-06-10 13:32:20|1892.5|1891|1891|1890|1892.5|1891|1890.5|1889|1957
1623331960000|2021-06-10 13:32:40|1891.5|1890.5|1891.5|1890|1891.5|1890.5|1891.5|1890|138
1623331970000|2021-06-10 13:32:50|1891|1889.5|1890.5|1889.5|1891.5|1890|1890.5|1889.5|963
1623331980000|2021-06-10 13:33:00||1890||1890||1890||1889.5|456
1623332010000|2021-06-10 13:33:30|1891|1890.5|1891|1890|1891|1890.5|1891|1890|494
1623332020000|2021-06-10 13:33:40|1891.5|1890.5|1891.5|1890|1891.5|1890.5|1891.5|1890|183
1623332030000|2021-06-10 13:33:50|1891|1890.5|1891.5|1891|1891.5|1891|1891|1890.5|187
1623332040000|2021-06-10 13:34:00|1892|1891.5|1893|1891.5|1893|1891.5|1892|1891.5|223
1623332050000|2021-06-10 13:34:10|1893.5|1892|1893.5|1892.5|1893.5|1892.5|1893|1892|885
1623332060000|2021-06-10 13:34:20|1894|1893|1897|1895.5|1897.5|1895.5|1894|1893|2182
1623332080000|2021-06-10 13:34:40|1897.5|1896.5|1897.5|1897|1897.5|1897|1897.5|1896.5|97
1623332090000|2021-06-10 13:34:50||1896.5||1896.5||1896.5||1896.5|0
1623332100000|2021-06-10 13:35:00||1897||1896.5||1897||1896.5|0
1623332110000|2021-06-10 13:35:10||1897||1896.5||1897||1896.5|0
1623332120000|2021-06-10 13:35:20||1897||1897||1897||1897|0
1623332130000|2021-06-10 13:35:30|1898|1897.5|1899.5|1898|1899.5|1898|1898|1897.5|377
1623332150000|2021-06-10 13:35:50|1899||1899||1899||1899||0
1623332170000|2021-06-10 13:36:10||1898.5||1898||1898.5||1898|41
1623332190000|2021-06-10 13:36:30||1898.5||1898.5||1898.5||1898.5|1
1623332200000|2021-06-10 13:36:40|1899.5||1899.5||1899.5||1899.5||212
1623332210000|2021-06-10 13:36:50|1899|1898|1899.5|1898|1899.5|1898|1898.5|1898|1653
1623332230000|2021-06-10 13:37:10|1899|1898.5|1899.5|1898.5|1900|1898.5|1899|1898.5|920
1623332240000|2021-06-10 13:37:20|1899|1898|1899|1898|1899|1898|1899|1898|791
1623332250000|2021-06-10 13:37:30|1898.5|1897.5|1898.5|1897.5|1898.5|1897.5|1898.5|1897.5|322
1623332260000|2021-06-10 13:37:40|1898|1898|1898.5|1898|1898.5|1898|1898|1897.5|19
1623332270000|2021-06-10 13:37:50|1899||1899||1899||1899||145
1623332290000|2021-06-10 13:38:10||1897.5||1898.5||1898.5||1897.5|125
1623332300000|2021-06-10 13:38:20|1900|1899|1899.5|1899|1900|1899|1899|1898.5|120
1623332320000|2021-06-10 13:38:40|1900|1899.5|1900|1899.5|1900.5|1900|1900|1899.5|401
1623332330000|2021-06-10 13:38:50|1899.5|1899|1899.5|1898.5|1899.5|1899|1899|1898.5|234
1623332340000|2021-06-10 13:39:00|1899|1898|1898.5|1898|1899|1898|1898.5|1898|240
1623332350000|2021-06-10 13:39:10|1898|1897.5|1898.5|1897.5|1898.5|1897.5|1898|1897.5|117
1623332360000|2021-06-10 13:39:20|1898|1897|1898|1896.5|1898|1897|1897.5|1896|552
1623332390000|2021-06-10 13:39:50|1898.5|1897|1899|1898|1901|1899|1898.5|1897|1634
1623332430000|2021-06-10 13:40:30|1899.5|1898.5|1899.5|1898|1899.5|1898.5|1899.5|1898|160
1623332440000|2021-06-10 13:40:40||1898.5||1898.5||1898.5||1898.5|0
1623332490000|2021-06-10 13:41:30|1900|1899|1900|1899|1900|1899|1900|1899|786
1623332510000|2021-06-10 13:41:50|1899.5||1899.5||1899.5||1899.5||0
1623332530000|2021-06-10 13:42:10|||||||||231
1623332540000|2021-06-10 13:42:20|1899|1898.5|1899|1898|1899|1898.5|1898.5|1898|665
1623332550000|2021-06-10 13:42:30|1898.5|1897.5|1898.5|1896.5|1898.5|1898|1898|1896|311
1623332580000|2021-06-10 13:43:00|1898||1897.5||1898||1897.5||0
1623332600000|2021-06-10 13:43:20|||||||||145
1623332620000|2021-06-10 13:43:40|||||||||137
1623332660000|2021-06-10 13:44:20|||||||||221
1623332680000|2021-06-10 13:44:40|1897|1896|1897.5|1896|1897.5|1896|1897|1896|1
1623332720000|2021-06-10 13:45:20|||||||||4
1623332730000|2021-06-10 13:45:30|1897|1896.5|1897|1896|1897|1896.5|1897|1896|503
1623332750000|2021-06-10 13:45:50|1896.5|1895.5|1896|1895|1896.5|1895.5|1896|1895|440
1623332800000|2021-06-10 13:46:40|1896.5|1895.5|1896|1895.5|1896.5|1895.5|1896|1895.5|858
1623332810000|2021-06-10 13:46:50|1896.5||1897||1897||1896||419
1623332820000|2021-06-10 13:47:00|1896.5||1896.5||1896.5||1896.5||0
1623332830000|2021-06-10 13:47:10|1897|1896|1897|1896.5|1897|1896.5|1897|1896|377
1623332840000|2021-06-10 13:47:20|1897.5|1896|1897.5|1896.5|1898|1897|1897.5|1896|302
1623332850000|2021-06-10 13:47:30|1897|1896|1897.5|1896.5|1897.5|1896.5|1897|1896|218
1623332860000|2021-06-10 13:47:40|1898|1896|1899|1898.5|1899|1898.5|1898|1896|813
1623332870000|2021-06-10 13:47:50|1899.5|1899|1900|1899|1900|1899|1899.5|1899|332
1623332890000|2021-06-10 13:48:10|1900.5|1899.5|1900|1899|1901|1900|1900|1899|1126
1623332900000|2021-06-10 13:48:20|1899.5||1899.5||1900||1899.5||150
1623332910000|2021-06-10 13:48:30|1900|1899.5|1902.5|1901.5|1902.5|1901.5|1900|1899.5|1208
1623332920000|2021-06-10 13:48:40|1903|1902|1903|1902|1903|1902.5|1902.5|1902|75
1623332940000|2021-06-10 13:49:00|1903.5|1902.5|1904|1903|1904|1903.5|1903.5|1902.5|782
1623332950000|2021-06-10 13:49:10|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|10
1623332960000|2021-06-10 13:49:20|1905|1904|1904.5|1903.5|1905.5|1905|1904.5|1903.5|1232
1623332970000|2021-06-10 13:49:30|||||||||224
1623332980000|2021-06-10 13:49:40|1905|1904|1905|1904|1905|1904|1905|1904|0
1623332990000|2021-06-10 13:49:50|1905.5|1904.5|1906|1905|1906|1905|1905.5|1904.5|100
1623333000000|2021-06-10 13:50:00|1905.5||1905.5||1906||1905.5||0
1623333010000|2021-06-10 13:50:10|1906||1906||1906||1906||26
1623333020000|2021-06-10 13:50:20|1905.5|1904.5|1905.5|1904|1905.5|1905|1905|1904|748
1623333030000|2021-06-10 13:50:30|1904.5|1903.5|1903.5|1902|1904.5|1903.5|1903.5|1902|986
1623333040000|2021-06-10 13:50:40|1903|1902.5|1903.5|1902|1903.5|1903|1903|1902|364
1623333050000|2021-06-10 13:50:50|1903|1901.5|1902|1901.5|1903|1901.5|1902|1901.5|566
1623333060000|2021-06-10 13:51:00|1902.5|1901|1903|1901.5|1903|1901.5|1902|1900.5|30
1623333080000|2021-06-10 13:51:20|1902.5|1901|1900|1899|1902.5|1901|1900|1899|1324
1623333090000|2021-06-10 13:51:30|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|6
1623333100000|2021-06-10 13:51:40|1901||1901||1901||1900.5||455
1623333110000|2021-06-10 13:51:50|1900.5||1900.5||1900.5||1900.5||0
1623333120000|2021-06-10 13:52:00|1901||1900.5||1901||1900.5||221
1623333150000|2021-06-10 13:52:30|1901|1900|1902|1901|1902|1901|1900.5|1900|926
1623333170000|2021-06-10 13:52:50|1901.5|1900.5|1901.5|1900.5|1901.5|1900.5|1901.5|1900.5|266
1623333200000|2021-06-10 13:53:20|||||||||6
1623333210000|2021-06-10 13:53:30|1901|1900|1899.5|1898|1901|1900|1899.5|1898|1024
1623333220000|2021-06-10 13:53:40|1899||1899||1899||1899||29
1623333230000|2021-06-10 13:53:50|||||||||120
1623333240000|2021-06-10 13:54:00|1898.5||1899||1899||1898.5||114
1623333250000|2021-06-10 13:54:10|1898.5|1897.5|1898|1897|1898.5|1897.5|1897.5|1896.5|580
1623333260000|2021-06-10 13:54:20|||||||||27
1623333270000|2021-06-10 13:54:30|||||||||131
1623333300000|2021-06-10 13:55:00|1898.5|1897.5|1898.5|1897.5|1898.5|1897.5|1898.5|1897.5|1132
1623333330000|2021-06-10 13:55:30||1898||1898||1898||1898|0
1623333340000|2021-06-10 13:55:40|1899|1898.5|1900|1899|1900|1899|1899|1898.5|395
1623333350000|2021-06-10 13:55:50|1899.5|1898.5|1898.5|1898|1900|1898.5|1898.5|1898|777
1623333390000|2021-06-10 13:56:30|||||||||371
1623333400000|2021-06-10 13:56:40|1899|1898.5|1899.5|1899|1900|1899|1899|1898.5|287
1623333430000|2021-06-10 13:57:10|1900|1899.5|1900.5|1899.5|1900.5|1900|1900|1899.5|500
1623333450000|2021-06-10 13:57:30||1899||1899.5||1899.5||1899|0
1623333470000|2021-06-10 13:57:50|1900|1899|1900.5|1900|1900.5|1900|1900|1899|568
1623333480000|2021-06-10 13:58:00|||||||||5
1623333500000|2021-06-10 13:58:20|||||||||546
1623333510000|2021-06-10 13:58:30|1901|1900.5|1901|1900.5|1901|1900.5|1901|1900.5|682
1623333520000|2021-06-10 13:58:40|1901.5|1901|1901.5|1900.5|1901.5|1901|1901.5|1900.5|447
1623333530000|2021-06-10 13:58:50|1901|1900|1901|1900|1901|1900.5|1901|1900|465
1623333540000|2021-06-10 13:59:00|1900.5|1899.5|1899|1898|1900.5|1899.5|1899|1898|420
1623333560000|2021-06-10 13:59:20|1898.5||1898.5||1898.5||1898.5||29
1623333570000|2021-06-10 13:59:30|||||||||300
1623333580000|2021-06-10 13:59:40|1899||1899||1899||1899||30
1623333590000|2021-06-10 13:59:50|1898.5|1897.5|1898|1896|1898.5|1897.5|1898|1896|274
1623333600000|2021-06-10 14:00:00|1897.5||1898||1898||1897.5||0
1623333620000|2021-06-10 14:00:20|1897.5||1897.5||1897.5||1897.5||0
1623333650000|2021-06-10 14:00:50|||||||||3
1623333680000|2021-06-10 14:01:20|1897|1895.5|1896.5|1895|1897|1895.5|1896.5|1895|200
1623333710000|2021-06-10 14:01:50||1895.5||1895.5||1895.5||1895|0
1623333730000|2021-06-10 14:02:10|1896||1896.5||1896.5||1896||125
1623333740000|2021-06-10 14:02:20|1896|1895|1896|1895|1896|1895|1896|1895|183
1623333750000|2021-06-10 14:02:30|1896.5|1895.5|1897|1896|1897|1896|1896.5|1895.5|1566
1623333760000|2021-06-10 14:02:40|1897.5|1896.5|1898|1897|1898.5|1897|1897.5|1896.5|7
1623333800000|2021-06-10 14:03:20|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|81
1623333840000|2021-06-10 14:04:00|1897|1896|1898|1897|1898|1897.5|1897|1895|3072
1623333870000|2021-06-10 14:04:30|1897.5||1897.5||1897.5||1897.5||0
1623333920000|2021-06-10 14:05:20||1896.5||1897||1897||1896.5|355
1623333950000|2021-06-10 14:05:50|1897|1896.5|1898|1897.5|1898|1897.5|1897|1896.5|1167
1623333960000|2021-06-10 14:06:00|1897.5|1897|1898|1897.5|1898|1897.5|1897.5|1897|657
1623333970000|2021-06-10 14:06:10|1897.5|1897|1897.5|1896.5|1897.5|1897|1897.5|1896.5|281
1623333990000|2021-06-10 14:06:30|1898|1897|1898|1897|1898|1897|1898|1897|179
1623334020000|2021-06-10 14:07:00|1898.5|1897.5|1899.5|1899|1899.5|1899|1898.5|1897.5|1278
1623334030000|2021-06-10 14:07:10|1900||1900||1900||1899.5||218
1623334090000|2021-06-10 14:08:10|1900.5|1899.5|1900.5|1899.5|1900.5|1900|1900.5|1899.5|141
1623334130000|2021-06-10 14:08:50|1901|1900|1901.5|1900|1901.5|1901|1901|1900|809
1623334140000|2021-06-10 14:09:00||1900.5||1900.5||1900.5||1900.5|0
1623334150000|2021-06-10 14:09:10|1902|1901|1903|1902|1903|1902|1902|1901|1264
1623334160000|2021-06-10 14:09:20|||||||||9
1623334170000|2021-06-10 14:09:30|1902.5|1901.5|1902|1901|1902.5|1901.5|1902|1901|745
1623334180000|2021-06-10 14:09:40|1901.5|1900.5|1903|1901.5|1903|1901.5|1901.5|1900.5|1680
1623334190000|2021-06-10 14:09:50|1902.5||1902.5||1902.5||1902.5||0
1623334200000|2021-06-10 14:10:00|||||||||103
1623334210000|2021-06-10 14:10:10|1903||1903||1903.5||1903||87
1623334220000|2021-06-10 14:10:20|1902.5||1902.5||1902.5||1902.5||192
1623334230000|2021-06-10 14:10:30|1902|1901|1900|1899.5|1902|1901|1900|1899|2457
1623334240000|2021-06-10 14:10:40||1899||1899||1899||1899|163
1623334250000|2021-06-10 14:10:50||1899.5||1899.5||1899.5||1899.5|0
1623334270000|2021-06-10 14:11:10|||||||||791
1623334280000|2021-06-10 14:11:20|1899.5|1899|1902|1900.5|1902|1900.5|1899.5|1899|1284
1623334290000|2021-06-10 14:11:30|||||||||289
1623334370000|2021-06-10 14:12:50|||||||||51
1623334380000|2021-06-10 14:13:00|1901.5|1900|1900.5|1900|1901.5|1900|1900.5|1899|830
1623334390000|2021-06-10 14:13:10|1900|1899.5|1900.5|1899.5|1901|1900|1900|1899.5|974
1623334410000|2021-06-10 14:13:30|||||||||263
1623334440000|2021-06-10 14:14:00|1900|1900|1900.5|1899.5|1901|1900|1900|1899.5|2296
1623334490000|2021-06-10 14:14:50|||||||||386
1623334500000|2021-06-10 14:15:00||1900||1900||1900||1900|240
1623334530000|2021-06-10 14:15:30|1901|1900.5|1901|1900|1901|1900.5|1900|1899.5|716
1623334540000|2021-06-10 14:15:40|||||||||218
1623334550000|2021-06-10 14:15:50|1900.5||1900.5||1900.5||1900.5||47
1623334560000|2021-06-10 14:16:00|1901|1900.5|1901|1900|1901|1900.5|1900.5|1900|643
1623334570000|2021-06-10 14:16:10|1901.5|1900.5|1902.5|1901.5|1903|1902|1901.5|1900|1332
1623334600000|2021-06-10 14:16:40|1903||1903||1903||1903||0
1623334660000|2021-06-10 14:17:40|||||||||190
1623334670000|2021-06-10 14:17:50|1903.5|1902|1905|1904|1905|1904|1903.5|1902|933
1623334680000|2021-06-10 14:18:00|1904.5|1903.5|1903|1902.5|1904.5|1903.5|1903|1902|211
1623334710000|2021-06-10 14:18:30|1902.5|1902|1903|1901.5|1903|1902|1902.5|1901.5|165
1623334730000|2021-06-10 14:18:50|1902.5||1902.5||1902.5||1902.5||0
1623334740000|2021-06-10 14:19:00|1903|1902|1903|1902|1903|1902|1903|1902|145
1623334770000|2021-06-10 14:19:30|||||||||108
1623334790000|2021-06-10 14:19:50|1903.5|1902.5|1904|1903|1904|1903.5|1903.5|1902.5|709
1623334810000|2021-06-10 14:20:10|1904.5|1903.5|1905|1904|1905|1904|1904.5|1903.5|264
1623334840000|2021-06-10 14:20:40|||||||||57
1623334850000|2021-06-10 14:20:50|1904.5|1903.5|1903.5|1902.5|1904.5|1903.5|1903.5|1902.5|297
1623334860000|2021-06-10 14:21:00|1903|1903|1903|1902|1903.5|1903|1903|1901.5|1343
1623334870000|2021-06-10 14:21:10|1903.5||1903.5||1903.5||1903.5||56
1623334890000|2021-06-10 14:21:30||1902.5||1902.5||1902.5||1902.5|0
1623334900000|2021-06-10 14:21:40|||||||||137
1623334910000|2021-06-10 14:21:50||1903||1903||1903||1903|90
1623334920000|2021-06-10 14:22:00||1902.5||1902.5||1902.5||1902.5|35
1623334930000|2021-06-10 14:22:10|1903|1902|1903|1902|1903|1902|1903|1902|535
1623334950000|2021-06-10 14:22:30|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|143
1623334970000|2021-06-10 14:22:50|||||||||13
1623335000000|2021-06-10 14:23:20||1903||1902.5||1903||1902.5|561
1623335030000|2021-06-10 14:23:50|||||||||320
1623335070000|2021-06-10 14:24:30|1904|1903|1904|1903|1904|1903|1903.5|1902.5|1327
1623335120000|2021-06-10 14:25:20|||||||||1
1623335150000|2021-06-10 14:25:50|1903.5|1902.5|1903.5|1903|1904|1903.5|1903.5|1902.5|1068
1623335160000|2021-06-10 14:26:00|1904|1902.5|1904|1903|1904|1903|1904|1902.5|789
1623335200000|2021-06-10 14:26:40|||||||||368
1623335210000|2021-06-10 14:26:50|||||||||201
1623335250000|2021-06-10 14:27:30|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|287
1623335260000|2021-06-10 14:27:40|||||||||65
1623335300000|2021-06-10 14:28:20|1904|1903|1904|1903|1904|1903|1904|1903|1035
1623335310000|2021-06-10 14:28:30|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|286
1623335350000|2021-06-10 14:29:10|||||||||301
1623335370000|2021-06-10 14:29:30|1904||1904||1904||1904||15
1623335380000|2021-06-10 14:29:40|||||||||353
1623335390000|2021-06-10 14:29:50|1904.5|1903|1904.5|1903|1904.5|1903|1904.5|1903|833
1623335400000|2021-06-10 14:30:00|1904|1903.5|1905.5|1905|1905.5|1905|1904|1903.5|1182
1623335460000|2021-06-10 14:31:00|1906|1905.5|1907|1906|1907|1906|1906|1905.5|875
1623335470000|2021-06-10 14:31:10|1907.5|1907|1908|1907|1908|1907|1907.5|1907|296
1623335540000|2021-06-10 14:32:20|1908.5|1907.5|1909|1908|1909|1908.5|1908.5|1907.5|398
1623335580000|2021-06-10 14:33:00|1909.5|1908.5|1910.5|1910|1910.5|1910|1909.5|1908.5|677
1623335590000|2021-06-10 14:33:10|1911||1911||1911||1911||121
1623335600000|2021-06-10 14:33:20|1910.5|1909.5|1910|1909|1911|1909.5|1909.5|1908.5|1410
1623335610000|2021-06-10 14:33:30|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|25
1623335620000|2021-06-10 14:33:40|1911|1910|1911|1910|1911|1910|1911|1910|1315
1623335640000|2021-06-10 14:34:00|||||||||300
1623335690000|2021-06-10 14:34:50|||||||||95
1623335710000|2021-06-10 14:35:10|1910.5|1910.5|1911.5|1910.5|1911.5|1911|1910.5|1910|1571
1623335740000|2021-06-10 14:35:40|1911|1910|1910|1909|1911|1910|1909.5|1908.5|807
1623335780000|2021-06-10 14:36:20|1910.5|1909.5|1910.5|1910|1910.5|1910|1910.5|1909.5|371
1623335790000|2021-06-10 14:36:30|1911|1910.5|1911|1910|1911|1910.5|1911|1910|315
1623335800000|2021-06-10 14:36:40|1910.5|1909.5|1910.5|1910|1910.5|1910|1910|1909.5|1242
1623335810000|2021-06-10 14:36:50|1910|1909.5|1910|1909.5|1910.5|1909.5|1910|1909.5|172
1623335820000|2021-06-10 14:37:00|||||||||107
1623335880000|2021-06-10 14:38:00|1910.5|1910|1910.5|1910|1910.5|1910|1910.5|1910|24
1623335890000|2021-06-10 14:38:10|1911|1909.5|1911|1910|1911|1910|1910.5|1909.5|617
1623335910000|2021-06-10 14:38:30|1910.5||1910.5||1911||1910.5||0
1623335920000|2021-06-10 14:38:40|1911|1910.5|1912|1911|1912|1911|1911|1910.5|1273
1623335930000|2021-06-10 14:38:50|1912.5|1911.5|1913.5|1913|1913.5|1913|1912.5|1911|634
1623335940000|2021-06-10 14:39:00||1912.5||1913||1913||1912.5|610
1623335950000|2021-06-10 14:39:10|||||||||56
1623335980000|2021-06-10 14:39:40|1914|1913.5|1912.5|1911|1914|1913.5|1912|1911|1823
1623335990000|2021-06-10 14:39:50|1912||1912||1912||1912||0
1623336000000|2021-06-10 14:40:00|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|1911|1910.5|153
1623336030000|2021-06-10 14:40:30|1911|1910|1911|1910.5|1911|1910.5|1910.5|1910|558
1623336040000|2021-06-10 14:40:40|1911.5||1911.5||1911.5||1911.5||219
1623336060000|2021-06-10 14:41:00|1911|1910|1909.5|1908|1911|1910|1909.5|1908|654
1623336070000|2021-06-10 14:41:10||1908.5||1908.5||1908.5||1908.5|163
1623336080000|2021-06-10 14:41:20|||||||||131
1623336150000|2021-06-10 14:42:30||1909||1908.5||1909||1908.5|156
1623336160000|2021-06-10 14:42:40|1909||1909||1909||1909||7
1623336170000|2021-06-10 14:42:50||1908||1907.5||1908||1907.5|7
1623336180000|2021-06-10 14:43:00|1908.5|1907|1908|1907|1908.5|1907|1908|1906.5|0
1623336190000|2021-06-10 14:43:10|||||||||295
1623336220000|2021-06-10 14:43:40|||||||||196
1623336230000|2021-06-10 14:43:50||1907.5||1907.5||1907.5||1907.5|0
1623336240000|2021-06-10 14:44:00||1907||1907||1907||1907|173
1623336280000|2021-06-10 14:44:40|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|388
1623336310000|2021-06-10 14:45:10|1907|1905.5|1906|1905|1907|1906|1905|1903.5|969
1623336320000|2021-06-10 14:45:20|||||||||70
1623336330000|2021-06-10 14:45:30|1905.5|1904.5|1905|1904|1905.5|1904.5|1905|1904|109
1623336340000|2021-06-10 14:45:40|1904.5||1904.5||1904.5||1904.5||0
1623336370000|2021-06-10 14:46:10|||||||||31
1623336400000|2021-06-10 14:46:40|||||||||193
1623336410000|2021-06-10 14:46:50|1904|1903.5|1905.5|1904.5|1905.5|1904.5|1904|1903|4196
1623336430000|2021-06-10 14:47:10|1905|1905|1904.5|1903|1905|1905|1904.5|1903|281
1623336450000|2021-06-10 14:47:30||1904||1904||1904||1904|0
1623336470000|2021-06-10 14:47:50|1904|1903|1904|1903|1904|1903|1904|1903|31
1623336480000|2021-06-10 14:48:00|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|246
1623336500000|2021-06-10 14:48:20||1904||1904||1904||1904|0
1623336530000|2021-06-10 14:48:50|||||||||42
1623336540000|2021-06-10 14:49:00|||||||||135
1623336550000|2021-06-10 14:49:10|1904|1903|1904|1903|1904|1903|1904|1903|0
1623336560000|2021-06-10 14:49:20|||||||||20
1623336570000|2021-06-10 14:49:30|1903.5|1902.5|1902|1901|1904|1902.5|1901.5|1900.5|975
1623336580000|2021-06-10 14:49:40|1902.5|1901.5|1902.5|1901.5|1903|1901.5|1902.5|1901.5|633
1623336640000|2021-06-10 14:50:40||1902||1901.5||1902||1901.5|150
1623336660000|2021-06-10 14:51:00|||||||||2142
1623336670000|2021-06-10 14:51:10|1903|1902|1902.5|1901.5|1903|1902|1902.5|1901.5|711
1623336700000|2021-06-10 14:51:40||1902||1901.5||1902||1901.5|283
1623336710000|2021-06-10 14:51:50|||||||||220
1623336730000|2021-06-10 14:52:10|1903||1903||1903||1902.5||262
1623336750000|2021-06-10 14:52:30|1902.5||1903||1903||1902.5||0
1623336780000|2021-06-10 14:53:00||1902||1902||1902||1902|1
1623336790000|2021-06-10 14:53:10|1902.5|1901.5|1903.5|1903|1903.5|1903|1902.5|1901.5|1437
1623336830000|2021-06-10 14:53:50|1904|1903.5|1904|1903|1904|1903.5|1904|1903|508
1623336860000|2021-06-10 14:54:20|1903.5|1902.5|1903.5|1903|1903.5|1903|1903.5|1902.5|255
1623336870000|2021-06-10 14:54:30|1903|1902.5|1903.5|1902.5|1903.5|1903|1903|1902.5|461
1623336900000|2021-06-10 14:55:00|1903|1902|1902.5|1901.5|1903.5|1902|1902.5|1901|381
1623336910000|2021-06-10 14:55:10|1902|1901|1902|1901|1902.5|1901.5|1902|1901|613
1623336920000|2021-06-10 14:55:20|||||||||34
1623336950000|2021-06-10 14:55:50|1901.5|1900.5|1901.5|1900.5|1901.5|1900.5|1901.5|1900.5|465
1623336960000|2021-06-10 14:56:00||1901||1901||1901||1900.5|720
1623336980000|2021-06-10 14:56:20||1900.5||1900.5||1901||1900.5|330
1623336990000|2021-06-10 14:56:30|1902|1901|1902.5|1902|1902.5|1902|1902|1901|517
1623337010000|2021-06-10 14:56:50|1903|1902.5|1904|1903|1904.5|1903|1903|1902.5|1291
1623337020000|2021-06-10 14:57:00|1903.5|1902.5|1903|1902|1903.5|1902.5|1902.5|1901.5|790
1623337050000|2021-06-10 14:57:30|1903.5|1902.5|1904|1903|1904|1903.5|1903.5|1902.5|282
1623337070000|2021-06-10 14:57:50||1902.5||1902.5||1902.5||1902.5|0
1623337080000|2021-06-10 14:58:00|1903.5|1903|1903.5|1902.5|1903.5|1903|1903.5|1902.5|230
1623337110000|2021-06-10 14:58:30|||||||||66
1623337120000|2021-06-10 14:58:40||1903||1902.5||1903||1902.5|35
1623337140000|2021-06-10 14:59:00|1903||1903||1903||1903||0
1623337150000|2021-06-10 14:59:10|||||||||229
1623337170000|2021-06-10 14:59:30||1902||1902||1902||1902|103
1623337200000|2021-06-10 15:00:00|1902.5|1901.5|1902|1901|1902.5|1901.5|1902|1901|267
1623337210000|2021-06-10 15:00:10|||||||||151
1623337220000|2021-06-10 15:00:20|||||||||1
1623337240000|2021-06-10 15:00:40|1902.5|1901.5|1902.5|1901.5|1902.5|1902|1902.5|1901|403
1623337250000|2021-06-10 15:00:50|||||||||114
1623337260000|2021-06-10 15:01:00|1903|1902|1903.5|1902.5|1903.5|1903|1903|1902|1297
1623337270000|2021-06-10 15:01:10|1904|1903|1903.5|1902.5|1904|1903|1903.5|1902.5|335
1623337280000|2021-06-10 15:01:20|1904|1903|1904|1903|1904|1903|1904|1903|0
1623337290000|2021-06-10 15:01:30|1903.5||1904||1904||1903.5||10
1623337300000|2021-06-10 15:01:40|1903.5||1904||1904||1903.5||35
1623337320000|2021-06-10 15:02:00|1903.5||1904||1904||1903.5||0
1623337330000|2021-06-10 15:02:10|1903.5|1903.5|1904|1903|1904|1903.5|1903.5|1903|22
1623337350000|2021-06-10 15:02:30|1904.5|1903.5|1905.5|1904.5|1906|1904.5|1904.5|1903.5|804
1623337370000|2021-06-10 15:02:50|1905|1904|1904.5|1904|1905|1904.5|1904.5|1903.5|687
1623337380000|2021-06-10 15:03:00||1903.5||1903||1903.5||1903|338
1623337390000|2021-06-10 15:03:10|1904|1904|1904.5|1903.5|1904.5|1904|1904|1903|148
1623337400000|2021-06-10 15:03:20||1903||1903.5||1903.5||1903|0
1623337410000|2021-06-10 15:03:30||1903||1903.5||1903.5||1903|0
1623337420000|2021-06-10 15:03:40||1903||1903.5||1903.5||1903|0
1623337430000|2021-06-10 15:03:50||1903||1903.5||1903.5||1903|0
1623337440000|2021-06-10 15:04:00||1903||1903.5||1903.5||1903|130
1623337450000|2021-06-10 15:04:10|1904|1903|1904|1903|1904|1903|1904|1903|0
1623337470000|2021-06-10 15:04:30|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|261
1623337500000|2021-06-10 15:05:00|1904|1903|1904|1903|1904|1903|1904|1903|1330
1623337510000|2021-06-10 15:05:10|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|142
1623337530000|2021-06-10 15:05:30|1905|1904|1905|1904.5|1905|1904.5|1905|1904|844
1623337550000|2021-06-10 15:05:50|1904.5|1904|1904.5|1904|1905|1904|1904.5|1904|140
1623337560000|2021-06-10 15:06:00|1905|1903.5|1904.5|1903.5|1905|1904|1904.5|1903.5|978
1623337600000|2021-06-10 15:06:40|1904|1903|1904.5|1903.5|1904.5|1904|1903.5|1903|1680
1623337620000|2021-06-10 15:07:00|1905|1904|1906|1905|1906.5|1906|1905|1904|1038
1623337630000|2021-06-10 15:07:10|1906.5||1906.5||1906.5||1906.5||0
1623337680000|2021-06-10 15:08:00|1907.5|1905.5|1908|1907|1908|1907.5|1907|1905.5|882
1623337690000|2021-06-10 15:08:10|1908.5||1908.5||1908.5||1908.5||0
1623337700000|2021-06-10 15:08:20|1908||1908||1908||1908||0
1623337710000|2021-06-10 15:08:30|1907.5|1906.5|1907.5|1906.5|1907.5|1907|1907.5|1906.5|521
1623337720000|2021-06-10 15:08:40|||||||||13
1623337740000|2021-06-10 15:09:00|||||||||32
1623337750000|2021-06-10 15:09:10|1908|1907|1908|1906.5|1908|1907|1907.5|1906.5|330
1623337810000|2021-06-10 15:10:10|1907.5|1906|1906|1905|1908|1906|1905.5|1905|1202
1623337840000|2021-06-10 15:10:40|1905.5|1905.5|1906|1905|1906.5|1906|1905.5|1905|770
1623337850000|2021-06-10 15:10:50|1905.5|1904.5|1905.5|1904.5|1905.5|1905|1905.5|1904.5|434
1623337870000|2021-06-10 15:11:10|||||||||39
1623337910000|2021-06-10 15:11:50|1905||1905||1905||1905||54
1623337930000|2021-06-10 15:12:10|||||||||172
1623337940000|2021-06-10 15:12:20||1904||1904||1904||1904|79
1623337970000|2021-06-10 15:12:50|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|182
1623337980000|2021-06-10 15:13:00|1905|1904|1904.5|1904|1905|1904.5|1904.5|1904|802
1623337990000|2021-06-10 15:13:10|1904|1903.5|1903.5|1902.5|1904|1903.5|1903.5|1902.5|206
1623338010000|2021-06-10 15:13:30|1903|1902|1903|1902.5|1903|1902.5|1903|1902|242
1623338020000|2021-06-10 15:13:40|1903.5||1903.5||1903.5||1903.5||35
1623338030000|2021-06-10 15:13:50|1904|1903|1904|1903|1904|1903.5|1904|1902.5|385
1623338040000|2021-06-10 15:14:00|||||||||100
1623338050000|2021-06-10 15:14:10|1903.5|1902.5|1903|1902.5|1903.5|1902.5|1903|1902.5|170
1623338060000|2021-06-10 15:14:20|1903.5|1902|1903.5|1903|1904|1903|1903.5|1902|746
1623338070000|2021-06-10 15:14:30|1904|1903.5|1904.5|1904|1904.5|1904|1904|1903|476
1623338080000|2021-06-10 15:14:40|||||||||52
1623338100000|2021-06-10 15:15:00|1905|1904|1905|1903.5|1905.5|1904|1905|1903.5|0
1623338120000|2021-06-10 15:15:20|1905.5|1904|1905.5|1904|1905.5|1904|1905.5|1904|0
1623338140000|2021-06-10 15:15:40|1905|1903.5|1904.5|1903|1905|1903.5|1904|1902.5|112
1623338150000|2021-06-10 15:15:50|1904|1902.5|1904|1902.5|1904.5|1903|1904|1902.5|0
1623338160000|2021-06-10 15:16:00|1903.5|1903|1903|1902|1904|1903|1903|1902|0
1623338170000|2021-06-10 15:16:10|1903.5|1902.5|1903.5|1902|1904|1902.5|1903|1902|108
1623338180000|2021-06-10 15:16:20|1904|1902.5|1904|1902.5|1904|1902.5|1903.5|1902|0
1623338200000|2021-06-10 15:16:40|1903.5|1902|1903.5|1902.5|1903.5|1902.5|1903|1902|142
1623338210000|2021-06-10 15:16:50|1903|1902|1903|1902|1903.5|1902.5|1903|1902|165
1623338220000|2021-06-10 15:17:00|1903.5|1902.5|1904|1902.5|1904.5|1903|1903.5|1902.5|3
1623338240000|2021-06-10 15:17:20|1904.5|1903|1903.5|1902.5|1904.5|1903|1903.5|1902.5|0
1623338250000|2021-06-10 15:17:30|1904|1903|1904|1903|1904|1903|1903.5|1902.5|0
1623338260000|2021-06-10 15:17:40|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|0
1623338270000|2021-06-10 15:17:50|1904|1903|1904|1903|1904|1903|1904|1903|120
1623338290000|2021-06-10 15:18:10|1903.5|1902.5|1903.5|1902|1904|1902.5|1903.5|1902|0
1623338300000|2021-06-10 15:18:20|1904|1902.5|1904.5|1903|1904.5|1903|1903.5|1902|72
1623338310000|2021-06-10 15:18:30|1904|1902.5|1904|1903|1904|1903|1904|1902.5|0
1623338320000|2021-06-10 15:18:40|1903.5|1902.5|1904|1902.5|1904.5|1903|1903.5|1902|0
1623338350000|2021-06-10 15:19:10|1904.5|1903|1903.5|1902|1904.5|1903|1903.5|1902|5
1623338360000|2021-06-10 15:19:20|1904|1902.5|1904|1902.5|1904.5|1903.5|1904|1902.5|76
1623338370000|2021-06-10 15:19:30|1904.5|1903|1904.5|1903|1904.5|1903|1904.5|1903|0
1623338380000|2021-06-10 15:19:40|1904|1902.5|1904.5|1903|1904.5|1903|1904|1902.5|0
1623338390000|2021-06-10 15:19:50|1904|1902.5|1903.5|1902.5|1904|1902.5|1903.5|1902.5|0
1623338400000|2021-06-10 15:20:00|1904|1903|1904|1902|1904.5|1903|1903.5|1902|19
1623338410000|2021-06-10 15:20:10|1904.5|1902.5|1904|1902|1904.5|1903|1904|1902|0
1623338420000|2021-06-10 15:20:20|1904.5|1902.5|1904.5|1902.5|1904.5|1902.5|1904.5|1902.5|0
1623338430000|2021-06-10 15:20:30|1904|1902|1904|1902.5|1904.5|1903|1904|1902|0
1623338440000|2021-06-10 15:20:40|1903.5|1902|1904|1903|1904|1903|1903.5|1902|69
1623338450000|2021-06-10 15:20:50|1903.5|1902.5|1903|1902|1903.5|1902.5|1903|1902|0
1623338460000|2021-06-10 15:21:00|1903.5|1902.5|1903|1901.5|1903.5|1902.5|1903|1901.5|60
1623338470000|2021-06-10 15:21:10|1902.5|1902|1902.5|1901.5|1903|1902|1902.5|1901.5|0
1623338480000|2021-06-10 15:21:20|1903|1902|1902.5|1901.5|1903|1902|1902.5|1901.5|0
1623338490000|2021-06-10 15:21:30|1903|1901|1903.5|1902|1903.5|1902|1902|1900.5|103
1623338500000|2021-06-10 15:21:40|1903|1901.5|1903.5|1902|1903.5|1902|1903|1901.5|0
1623338510000|2021-06-10 15:21:50|1903|1901.5|1903.5|1902|1903.5|1902|1903|1901.5|0
1623338520000|2021-06-10 15:22:00|1903|1901.5|1903.5|1902|1903.5|1902|1903|1901.5|0
1623338530000|2021-06-10 15:22:10|1903|1901.5|1903.5|1902|1903.5|1902|1903|1901.5|2
1623338540000|2021-06-10 15:22:20|1903|1901.5|1903|1901.5|1903|1901.5|1903|1901.5|0
1623338560000|2021-06-10 15:22:40|1903.5|1902|1903.5|1902.5|1904|1902.5|1903|1902|94
1623338570000|2021-06-10 15:22:50|1904|1902|1903.5|1902|1904|1902.5|1903.5|1902|0
1623338580000|2021-06-10 15:23:00|1904|1902.5|1904|1902.5|1904|1902.5|1903.5|1902|0
1623338600000|2021-06-10 15:23:20|1903.5|1902|1904|1902.5|1904|1902.5|1903.5|1902|0
1623338610000|2021-06-10 15:23:30|1903.5|1902|1903.5|1902|1903.5|1902|1903.5|1902|0
1623338620000|2021-06-10 15:23:40|1903|1902.5|1903.5|1902.5|1903.5|1902.5|1903|1902.5|0
1623338630000|2021-06-10 15:23:50|1903|1902|1903|1902|1903.5|1902.5|1903|1902|248
1623338640000|2021-06-10 15:24:00|1903.5|1902.5|1903.5|1902.5|1904|1902.5|1903.5|1902|74
1623338650000|2021-06-10 15:24:10|1904|1903|1904|1902.5|1904|1903|1903.5|1902.5|148
1623338660000|2021-06-10 15:24:20|1903.5|1902|1904|1902.5|1904|1902.5|1903.5|1902|0
1623338670000|2021-06-10 15:24:30|1903.5|1902|1903.5|1902|1904|1902.5|1903.5|1902|0
1623338680000|2021-06-10 15:24:40|1904|1902.5|1904|1902.5|1904|1902.5|1904|1902.5|0
1623338700000|2021-06-10 15:25:00|1903.5|1902|1903.5|1902|1904|1902.5|1903|1901.5|127
1623338720000|2021-06-10 15:25:20|1903|1901.5|1903.5|1902|1903.5|1902|1903|1901.5|0
1623338730000|2021-06-10 15:25:30|1903|1902.5|1903.5|1902|1903.5|1902.5|1902.5|1901.5|6
1623338740000|2021-06-10 15:25:40|1903|1901.5|1903|1901.5|1903|1901.5|1903|1901.5|0
1623338750000|2021-06-10 15:25:50|1903.5|1902|1903.5|1902.5|1903.5|1902.5|1903|1902|137
1623338760000|2021-06-10 15:26:00|1904|1902|1904|1902.5|1904|1902.5|1904|1902|22
1623338770000|2021-06-10 15:26:10|1903.5|1901.5|1903|1901.5|1904|1902|1903|1901.5|133
1623338780000|2021-06-10 15:26:20|1903.5|1902|1903|1901.5|1903.5|1902|1903|1901.5|93
1623338790000|2021-06-10 15:26:30|1903.5|1902|1903|1901.5|1903.5|1902|1903|1901.5|0
1623338800000|2021-06-10 15:26:40|1903.5|1902|1903|1902|1903.5|1902.5|1903|1902|38
1623338810000|2021-06-10 15:26:50|1902.5|1901.5|1902.5|1901.5|1903|1902|1902.5|1901.5|1
1623338820000|2021-06-10 15:27:00|1903|1902|1903|1902|1903|1902|1902.5|1901.5|150
1623338830000|2021-06-10 15:27:10|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|0
1623338840000|2021-06-10 15:27:20|1903|1902|1902.5|1901|1903|1902|1902|1901|31
1623338850000|2021-06-10 15:27:30|1903|1901.5|1903|1902|1903.5|1902.5|1902.5|1901|82
1623338860000|2021-06-10 15:27:40|1903.5|1902.5|1903.5|1902|1903.5|1902.5|1903|1902|16
1623338870000|2021-06-10 15:27:50|1904|1902.5|1903.5|1902|1904|1902.5|1903|1901.5|109
1623338880000|2021-06-10 15:28:00|1903|1901.5|1902.5|1901|1903|1901.5|1902.5|1901|34
1623338890000|2021-06-10 15:28:10|1903|1901.5|1900.5|1899.5|1903|1901.5|1900.5|1899.5|600
1623338900000|2021-06-10 15:28:20|1901|1900|1901.5|1900|1902.5|1901.5|1900.5|1899|404
1623338910000|2021-06-10 15:28:30|1902|1900.5|1903|1901|1903|1901.5|1902|1900.5|40
1623338920000|2021-06-10 15:28:40|1902.5|1900.5|1903|1901|1903|1901|1902.5|1900.5|0
1623338930000|2021-06-10 15:28:50|1902.5|1900.5|1903|1901|1903|1901.5|1902.5|1900.5|82
1623338940000|2021-06-10 15:29:00|1902.5|1900.5|1903|1901|1903|1901|1902.5|1900.5|130
1623338950000|2021-06-10 15:29:10|1902.5|1900.5|1903|1901.5|1903|1901.5|1902|1900.5|238
1623338960000|2021-06-10 15:29:20|1902.5|1900.5|1903|1901|1903.5|1901.5|1902.5|1900.5|0
1623338970000|2021-06-10 15:29:30|1903.5|1901.5|1903.5|1901.5|1903.5|1901.5|1902.5|1901|98
1623338980000|2021-06-10 15:29:40|1903|1901|1902|1900.5|1903.5|1901.5|1902|1900.5|167
1623338990000|2021-06-10 15:29:50|1902.5|1901|1902.5|1900.5|1902.5|1901|1902|1899.5|193
1623394810000|2021-06-11 07:00:10|1905|1902.5|1909.5|1905|1924.5|1905.5|1905|1901|2325
1623394830000|2021-06-11 07:00:30|1909|1903|1901|1882.5|1909|1903|1891.5|1880|1435
1623394840000|2021-06-11 07:00:40|1903.5|1883|1908|1893.5|1908.5|1893.5|1903.5|1880.5|346
1623394850000|2021-06-11 07:00:50|1908.5|1893|1908.5|1897|1908.5|1897|1908|1888.5|0
1623394860000|2021-06-11 07:01:00|1908||1908.5||1908.5||1908||0
1623394870000|2021-06-11 07:01:10|1908||1908.5||1908.5||1908||0
1623394880000|2021-06-11 07:01:20|1908|1897.5|1907.5|1897.5|1908.5|1897.5|1907.5|1897.5|635
1623394920000|2021-06-11 07:02:00|1907||1903.5||1907||1903.5||521
1623394930000|2021-06-11 07:02:10|||||||||10
1623394970000|2021-06-11 07:02:50|1904|1898.5|1909|1903|1910.5|1903.5|1904|1898.5|541
1623395010000|2021-06-11 07:03:30||1903.5||1903.5||1903.5||1903.5|0
1623395040000|2021-06-11 07:04:00|1909.5|1904|1909.5|1904.5|1910.5|1904.5|1909.5|1904|0
1623395060000|2021-06-11 07:04:20|1909|1904|1906.5|1900|1909|1904|1902|1894.5|407
1623395070000|2021-06-11 07:04:30|1907|1900.5|1905|1899|1907.5|1901|1905|1899|0
1623395090000|2021-06-11 07:04:50|1904|1898.5|1903|1898.5|1904|1898.5|1902.5|1897|150
1623395100000|2021-06-11 07:05:00|1904|1899|1904|1901|1905|1901|1904|1899|1000
1623395120000|2021-06-11 07:05:20|1903.5|1899.5|1903.5|1897.5|1903.5|1899.5|1903.5|1896.5|52
1623395130000|2021-06-11 07:05:30|1904|1898|1904|1899|1904|1899|1904|1898|1
1623395150000|2021-06-11 07:05:50|||||||||30
1623395160000|2021-06-11 07:06:00|1904.5|1899.5|1906|1900|1906|1900.5|1904.5|1899.5|1000
1623395170000|2021-06-11 07:06:10||1901||1902||1902||1901|0
1623395230000|2021-06-11 07:07:10|1905|1901|1902.5|1898|1905|1901|1901|1895.5|465
1623395240000|2021-06-11 07:07:20|1904|1898.5|1904.5|1900|1905|1900|1904|1898|178
1623395310000|2021-06-11 07:08:30|||||||||75
1623395380000|2021-06-11 07:09:40||1900.5||1901||1901||1900.5|9
1623395400000|2021-06-11 07:10:00|1905|1901.5|1907|1904|1907|1904|1905|1901.5|1616
1623395440000|2021-06-11 07:10:40|1907.5|1904.5|1908|1905.5|1908|1905.5|1906.5|1904.5|513
1623395480000|2021-06-11 07:11:20|||||||||23
1623395520000|2021-06-11 07:12:00|1909|1906|1909|1906.5|1909|1908.5|1908.5|1906|1425
1623395590000|2021-06-11 07:13:10|1908.5|1906|1908|1904|1908.5|1906|1908|1904|926
1623395610000|2021-06-11 07:13:30|1908.5|1904.5|1909|1905|1909|1905|1908.5|1904.5|0
1623395620000|2021-06-11 07:13:40||1906.5||1906.5||1906.5||1906.5|0
1623395640000|2021-06-11 07:14:00|1908.5|1906|1907|1904|1908.5|1906|1907|1904|77
1623395650000|2021-06-11 07:14:10|1906.5|1904.5|1907|1904.5|1907|1904.5|1906.5|1904.5|32
1623395660000|2021-06-11 07:14:20|1908|1905|1909|1905.5|1909|1905.5|1908|1905|0
1623395690000|2021-06-11 07:14:50|1908.5||1908.5||1908.5||1908.5||0
1623395710000|2021-06-11 07:15:10|1908|1905|1909|1905.5|1909|1905.5|1908|1905|27
1623395730000|2021-06-11 07:15:30|1908.5||1908.5||1908.5||1908.5||0
1623395760000|2021-06-11 07:16:00|1908||1908||1908||1908||0
1623395780000|2021-06-11 07:16:20|1907.5||1907.5||1907.5||1907.5||688
1623395820000|2021-06-11 07:17:00|1907||1907||1907||1907||0
1623395900000|2021-06-11 07:18:20|1906.5|1905|1906.5|1905|1907|1905|1906.5|1904.5|198
1623395910000|2021-06-11 07:18:30|1907||1907||1907||1907||0
1623395950000|2021-06-11 07:19:10|1908|1905.5|1908|1906.5|1908|1906.5|1907|1905.5|744
1623395960000|2021-06-11 07:19:20|1907.5||1907.5||1907.5||1907.5||79
1623396010000|2021-06-11 07:20:10|1907|1905|1905.5|1902.5|1907|1905|1905.5|1902.5|325
1623396040000|2021-06-11 07:20:40||1902||1902||1902||1902|0
1623396060000|2021-06-11 07:21:00|1905|1901.5|1903.5|1900.5|1905|1901.5|1903.5|1900.5|44
1623396130000|2021-06-11 07:22:10||1901||1901||1901||1901|0
1623396160000|2021-06-11 07:22:40|1901|1900.5|1903|1900.5|1903.5|1900.5|1901|1900.5|248
1623396200000|2021-06-11 07:23:20|1902||1902||1902||1902||0
1623396230000|2021-06-11 07:23:50|1902.5|1901|1904.5|1902.5|1905|1902.5|1902.5|1901|593
1623396250000|2021-06-11 07:24:10|1904|1902|1904.5|1902.5|1904.5|1902.5|1903.5|1900.5|904
1623396280000|2021-06-11 07:24:40|1904||1904||1904||1904||0
1623396290000|2021-06-11 07:24:50|1903.5||1903.5||1903.5||1903.5||0
1623396300000|2021-06-11 07:25:00|1904.5||1904.5||1904.5||1904.5||254
1623396350000|2021-06-11 07:25:50|1904||1904||1904||1904||0
1623396390000|2021-06-11 07:26:30|1904.5||1904.5||1904.5||1904.5||0
1623396440000|2021-06-11 07:27:20|1904||1904||1904||1904||0
1623396470000|2021-06-11 07:27:50|1902.5|1901.5|1902|1900|1902.5|1901.5|1902|1900|357
1623396500000|2021-06-11 07:28:20|||||||||43
1623396580000|2021-06-11 07:29:40|1901.5||1901.5||1901.5||1901.5||1
1623396600000|2021-06-11 07:30:00|||||||||3
1623396650000|2021-06-11 07:30:50|1900|1899.5|1901.5|1899|1901.5|1899.5|1900|1899|200
1623396680000|2021-06-11 07:31:20||1898.5||1898.5||1898.5||1898.5|0
1623396720000|2021-06-11 07:32:00|1902|1899|1902.5|1900.5|1902.5|1900.5|1902|1899|999
1623396750000|2021-06-11 07:32:30|1902||1902||1902||1902||1
1623396890000|2021-06-11 07:34:50|||||||||300
1623396900000|2021-06-11 07:35:00|1902.5||1902.5||1902.5||1902.5||0
1623396940000|2021-06-11 07:35:40|||||||||79
1623396980000|2021-06-11 07:36:20|1902||1902||1902||1902||9
1623397000000|2021-06-11 07:36:40|1902.5|1901|1903|1901.5|1903|1901.5|1902.5|1901|610
1623397010000|2021-06-11 07:36:50||1901||1900.5||1901||1900.5|0
1623397030000|2021-06-11 07:37:10||1901||1900.5||1901||1900.5|0
1623397050000|2021-06-11 07:37:30|1902.5||1902.5||1902.5||1902.5||0
1623397080000|2021-06-11 07:38:00|||||||||164
1623397160000|2021-06-11 07:39:20|1902||1902||1902||1902||0
1623397200000|2021-06-11 07:40:00|1902.5||1902.5||1902.5||1902.5||0
1623397210000|2021-06-11 07:40:10|1902||1901.5||1902||1901.5||0
1623397220000|2021-06-11 07:40:20|1901|1900|1901|1899.5|1901|1900|1901|1899.5|47
1623397230000|2021-06-11 07:40:30|1900.5||1900.5||1900.5||1900.5||0
1623397240000|2021-06-11 07:40:40|1900|1898.5|1899.5|1898|1900|1898.5|1899.5|1898|1
1623397260000|2021-06-11 07:41:00||1897.5||1897.5||1897.5||1897.5|32
1623397270000|2021-06-11 07:41:10||1897||1897||1897||1897|0
1623397290000|2021-06-11 07:41:30|1899||1899||1899||1899||780
1623397330000|2021-06-11 07:42:10|1899.5|1897.5|1902.5|1900|1902.5|1900|1899.5|1897.5|747
1623397360000|2021-06-11 07:42:40|1903|1900.5|1903|1901|1903|1901|1903|1900.5|0
1623397370000|2021-06-11 07:42:50|1902.5|1900.5|1903|1900|1903|1901|1902.5|1900|0
1623397380000|2021-06-11 07:43:00|1902.5|1900.5|1903|1900.5|1903|1901|1902.5|1900|0
1623397390000|2021-06-11 07:43:10|1902.5|1900|1902.5|1901|1902.5|1901|1902.5|1900|0
1623397400000|2021-06-11 07:43:20|1903||1903||1903||1903||0
1623397420000|2021-06-11 07:43:40||1902||1902||1902||1902|0
1623397430000|2021-06-11 07:43:50|1903.5|1901|1904|1902.5|1904|1902.5|1903.5|1901|560
1623397440000|2021-06-11 07:44:00|1904.5|1903|1905|1903.5|1905|1903.5|1904.5|1903|537
1623397450000|2021-06-11 07:44:10|1906|1903|1909.5|1907.5|1909.5|1907.5|1906|1903|2842
1623397460000|2021-06-11 07:44:20|1910||1910||1910||1909.5||0
1623397490000|2021-06-11 07:44:50|1910.5|1908.5|1911|1909|1912|1910|1910.5|1908.5|869
1623397500000|2021-06-11 07:45:00|1911.5||1911.5||1911.5||1910.5||0
1623397510000|2021-06-11 07:45:10|1911||1910.5||1911||1910.5||0
1623397580000|2021-06-11 07:46:20|1910|1910|1910.5|1909.5|1910.5|1910|1910|1909|370
1623397600000|2021-06-11 07:46:40|1911|1909|1910.5|1909|1911|1909|1910.5|1909|0
1623397630000|2021-06-11 07:47:10|1911|1909.5|1913.5|1911|1913.5|1911|1911|1909.5|559
1623397640000|2021-06-11 07:47:20|1913|1910.5|1912|1910|1913|1910.5|1912|1909.5|641
1623397680000|2021-06-11 07:48:00|||||||||538
1623397690000|2021-06-11 07:48:10|1911.5|1909|1911|1909|1911.5|1909|1910|1909|319
1623397700000|2021-06-11 07:48:20|1910||1911||1911||1910||304
1623397740000|2021-06-11 07:49:00|1911.5|1909.5|1912|1909.5|1912|1909.5|1911.5|1909.5|0
1623397750000|2021-06-11 07:49:10||1909||1909||1909||1909|0
1623397770000|2021-06-11 07:49:30|1911.5|1909.5|1912|1909.5|1912|1909.5|1911.5|1909.5|0
1623397880000|2021-06-11 07:51:20|||||||||1
1623397940000|2021-06-11 07:52:20|1912.5|1910.5|1912.5|1910|1913|1912|1912|1910|2005
1623397990000|2021-06-11 07:53:10|1913|1910.5|1914.5|1912|1914.5|1912.5|1912|1910|912
1623398000000|2021-06-11 07:53:20||1912.5||1912.5||1912.5||1912.5|0
1623398040000|2021-06-11 07:54:00|1915|1913|1915.5|1913.5|1915.5|1913.5|1915|1913|0
1623398100000|2021-06-11 07:55:00|1915||1915||1915||1915||0
1623398130000|2021-06-11 07:55:30|1914.5|1912.5|1913.5|1911|1914.5|1913|1913.5|1911|908
1623398150000|2021-06-11 07:55:50|||||||||52
1623398180000|2021-06-11 07:56:20|1913|1910.5|1913|1910.5|1913|1910.5|1913|1910.5|0
1623398260000|2021-06-11 07:57:40|1912.5|1910|1911|1909.5|1912.5|1910|1911|1909.5|0
1623398270000|2021-06-11 07:57:50|1910.5|1909|1908|1906.5|1910.5|1909|1908|1906.5|103
1623398310000|2021-06-11 07:58:30|1907.5||1907.5||1907.5||1907.5||0
1623398320000|2021-06-11 07:58:40|1907|1906|1907|1906|1907|1906|1907|1906|5
1623398330000|2021-06-11 07:58:50||1905.5||1905.5||1905.5||1905.5|16
1623398340000|2021-06-11 07:59:00|1907.5|1906|1910.5|1908.5|1910.5|1908.5|1907.5|1905.5|868
1623398370000|2021-06-11 07:59:30|1911|1909|1911|1909|1911|1909|1911|1909|0
1623398380000|2021-06-11 07:59:40|1911.5|1908.5|1913.5|1912|1913.5|1912|1911.5|1908.5|4092
1623398390000|2021-06-11 07:59:50|1914|1913.5|1914.5|1912.5|1914.5|1913.5|1914|1912.5|5
1623398410000|2021-06-11 08:00:10|1915||1915||1915||1915||0
1623398440000|2021-06-11 08:00:40||1913||1913||1913||1913|0
1623398490000|2021-06-11 08:01:30|||||||||1054
1623398510000|2021-06-11 08:01:50|1914||1914||1914||1914||104
1623398540000|2021-06-11 08:02:20|1913.5|1912.5|1915.5|1914.5|1915.5|1914.5|1913.5|1912.5|1266
1623398550000|2021-06-11 08:02:30|1916|1915.5|1916|1915|1916.5|1915.5|1916|1915|44
1623398560000|2021-06-11 08:02:40|1916.5|1914.5|1916.5|1914.5|1916.5|1915|1915.5|1914.5|460
1623398650000|2021-06-11 08:04:10||1915||1915||1915||1915|0
1623398700000|2021-06-11 08:05:00|||||||||29
1623398720000|2021-06-11 08:05:20||1914.5||1914.5||1914.5||1914.5|27
1623398730000|2021-06-11 08:05:30|||||||||125
1623398760000|2021-06-11 08:06:00|1915.5|1913.5|1914|1912.5|1915.5|1913.5|1914|1912.5|164
1623398790000|2021-06-11 08:06:30|1914.5||1914.5||1914.5||1914.5||0
1623398870000|2021-06-11 08:07:50|||||||||2
1623398880000|2021-06-11 08:08:00|||||||||87
1623398890000|2021-06-11 08:08:10||1913||1913||1913||1913|27
1623398910000|2021-06-11 08:08:30|1915|1913.5|1915|1913|1915|1913.5|1915|1913|404
1623398920000|2021-06-11 08:08:40||1913.5||1913.5||1913.5||1913.5|0
1623398940000|2021-06-11 08:09:00||1914||1913.5||1914||1913.5|74
1623399050000|2021-06-11 08:10:50|||||||||143
1623399100000|2021-06-11 08:11:40||1914||1914||1914||1914|0
1623399150000|2021-06-11 08:12:30|||||||||261
1623399210000|2021-06-11 08:13:30|1914.5|1913.5|1915|1913.5|1915.5|1914.5|1914.5|1913.5|643
1623399240000|2021-06-11 08:14:00|||||||||74
1623399350000|2021-06-11 08:15:50||1914||1914||1914||1914|0
1623399360000|2021-06-11 08:16:00|1914.5|1913.5|1914.5|1913.5|1915|1913.5|1914.5|1913.5|563
1623399380000|2021-06-11 08:16:20|||||||||1
1623399390000|2021-06-11 08:16:30|1914|1913|1914|1913|1914|1913|1914|1913|4
1623399400000|2021-06-11 08:16:40|||||||||2
1623399410000|2021-06-11 08:16:50|1913.5||1913.5||1913.5||1913.5||0
1623399420000|2021-06-11 08:17:00|1913|1912|1913.5|1911.5|1913.5|1913|1913|1911.5|629
1623399430000|2021-06-11 08:17:10|1913||1913||1913||1913||22
1623399480000|2021-06-11 08:18:00|||||||||18
1623399520000|2021-06-11 08:18:40||1912||1912||1912||1912|26
1623399530000|2021-06-11 08:18:50|||||||||70
1623399650000|2021-06-11 08:20:50|||||||||51
1623399750000|2021-06-11 08:22:30|1912.5|1911.5|1913.5|1913|1913.5|1913|1912|1911|1113
1623399760000|2021-06-11 08:22:40|||||||||2
1623399810000|2021-06-11 08:23:30||1912.5||1912.5||1912.5||1912.5|45
1623399820000|2021-06-11 08:23:40|1913||1913||1913||1913||0
1623399850000|2021-06-11 08:24:10|1912.5|1911.5|1912|1911|1912.5|1911.5|1912|1911|110
1623399860000|2021-06-11 08:24:20|1912.5|1910.5|1912.5|1912|1913|1912|1912.5|1910.5|688
1623399870000|2021-06-11 08:24:30|||||||||22
1623399880000|2021-06-11 08:24:40|||||||||5
1623399950000|2021-06-11 08:25:50||1911||1911||1911||1911|30
1623399960000|2021-06-11 08:26:00|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|0
1623400140000|2021-06-11 08:29:00|1911|1911|1912.5|1911|1912.5|1911|1911|1911|3039
1623400190000|2021-06-11 08:29:50||1911.5||1911.5||1911.5||1911.5|26
1623400480000|2021-06-11 08:34:40|1911.5|1911|1911.5|1910.5|1911.5|1911|1911.5|1910.5|1138
1623400540000|2021-06-11 08:35:40|1911|1910|1909|1908|1911.5|1910|1909|1908|1913
1623400560000|2021-06-11 08:36:00|1908.5|1907.5|1908|1907|1908.5|1907.5|1908|1906.5|280
1623400570000|2021-06-11 08:36:10|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|76
1623400590000|2021-06-11 08:36:30|||||||||9
1623400620000|2021-06-11 08:37:00|||||||||200
1623400650000|2021-06-11 08:37:30|1908|1907|1908|1907|1908|1907|1908|1907|568
1623400680000|2021-06-11 08:38:00||1906.5||1906.5||1906.5||1906.5|200
1623400740000|2021-06-11 08:39:00|1907.5||1907.5||1907.5||1907.5||1
1623400770000|2021-06-11 08:39:30||1907||1906.5||1907||1906.5|0
1623400790000|2021-06-11 08:39:50|||||||||23
1623400820000|2021-06-11 08:40:20|||||||||18
1623400950000|2021-06-11 08:42:30|||||||||32
1623400990000|2021-06-11 08:43:10|1908|1907|1909|1907.5|1909.5|1908|1908|1906.5|999
1623401000000|2021-06-11 08:43:20|||||||||11
1623401020000|2021-06-11 08:43:40||1908||1908||1908||1908|21
1623401040000|2021-06-11 08:44:00|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|0
1623401130000|2021-06-11 08:45:30|||||||||50
1623401160000|2021-06-11 08:46:00|1909|1908|1909|1908|1909|1908|1909|1908|1290
1623401190000|2021-06-11 08:46:30|1909.5|1908.5|1910.5|1909.5|1910.5|1909.5|1909.5|1908.5|1192
1623401200000|2021-06-11 08:46:40|1910|1909|1910|1908.5|1910|1909|1910|1908.5|325
1623401210000|2021-06-11 08:46:50|||||||||31
1623401220000|2021-06-11 08:47:00|||||||||13
1623401250000|2021-06-11 08:47:30|1909.5|1908|1908|1906.5|1910|1908.5|1908|1906.5|595
1623401270000|2021-06-11 08:47:50|||||||||64
1623401280000|2021-06-11 08:48:00|||||||||10
1623401340000|2021-06-11 08:49:00|1908.5|1907|1910|1908|1910|1908.5|1908.5|1907|1331
1623401350000|2021-06-11 08:49:10||1908.5||1908.5||1908.5||1908.5|30
1623401360000|2021-06-11 08:49:20||1909.5||1908||1909.5||1908|12
1623401390000|2021-06-11 08:49:50|||||||||54
1623401400000|2021-06-11 08:50:00|||||||||155
1623401450000|2021-06-11 08:50:50|||||||||107
1623401460000|2021-06-11 08:51:00|1909.5|1907.5|1908|1906.5|1909.5|1908|1908|1906.5|52
1623401470000|2021-06-11 08:51:10||1907||1907||1907||1907|0
1623401480000|2021-06-11 08:51:20||1906.5||1906.5||1906.5||1906.5|0
1623401490000|2021-06-11 08:51:30|||||||||208
1623401550000|2021-06-11 08:52:30||1907||1906.5||1907||1906.5|0
1623401600000|2021-06-11 08:53:20|||||||||115
1623401640000|2021-06-11 08:54:00||1907||1907||1907.5||1906.5|256
1623401650000|2021-06-11 08:54:10||1906.5||1906.5||1906.5||1906.5|420
1623401750000|2021-06-11 08:55:50|1907.5||1907.5||1907.5||1907.5||0
1623401760000|2021-06-11 08:56:00|1907|1906|1908|1907.5|1908|1907.5|1907|1906|575
1623401790000|2021-06-11 08:56:30|1908.5|1908|1908.5|1908|1908.5|1908|1908.5|1908|3
1623401810000|2021-06-11 08:56:50|1909|1908.5|1909.5|1908.5|1909.5|1908.5|1909|1908.5|44
1623401830000|2021-06-11 08:57:10|1910|1909|1910.5|1909|1910.5|1909|1910|1909|172
1623401900000|2021-06-11 08:58:20|||||||||78
1623401910000|2021-06-11 08:58:30||1909.5||1909.5||1909.5||1909.5|0
1623401930000|2021-06-11 08:58:50|1910||1910.5||1910.5||1910||39
1623401980000|2021-06-11 08:59:40|||||||||118
1623401990000|2021-06-11 08:59:50|||||||||29
1623402070000|2021-06-11 09:01:10|||||||||5
1623402130000|2021-06-11 09:02:10|||||||||11
1623402240000|2021-06-11 09:04:00|1910|1909|1909|1908|1910|1909|1909|1908|1308
1623402250000|2021-06-11 09:04:10|1909.5|1907.5|1909.5|1908.5|1909.5|1908.5|1909.5|1907.5|935
1623402260000|2021-06-11 09:04:20|1909|1908|1908|1907|1909|1908.5|1908|1907|56
1623402270000|2021-06-11 09:04:30|1907.5|1906|1906|1905|1907.5|1906.5|1905.5|1905|192
1623402280000|2021-06-11 09:04:40||1904.5||1904.5||1904.5||1904.5|15
1623402290000|2021-06-11 09:04:50|1905.5|1904|1905|1904|1905.5|1904|1905|1904|2
1623402300000|2021-06-11 09:05:00|1904.5|1903.5|1905|1903.5|1905|1903.5|1904.5|1903.5|250
1623402320000|2021-06-11 09:05:20||1904||1904||1904||1904|0
1623402360000|2021-06-11 09:06:00|1904.5||1904.5||1904.5||1904.5||76
1623402370000|2021-06-11 09:06:10|1904|1903.5|1904.5|1903.5|1904.5|1904|1904|1903|217
1623402420000|2021-06-11 09:07:00|||||||||1
1623402440000|2021-06-11 09:07:20|||||||||200
1623402480000|2021-06-11 09:08:00|1905|1904|1906|1904|1906.5|1905.5|1905|1903.5|2006
1623402490000|2021-06-11 09:08:10|1905.5||1905.5||1905.5||1905.5||0
1623402500000|2021-06-11 09:08:20|1905||1905||1905||1905||0
1623402510000|2021-06-11 09:08:30|1904.5||1904.5||1904.5||1904.5||0
1623402520000|2021-06-11 09:08:40||1903.5||1903.5||1903.5||1903.5|221
1623402600000|2021-06-11 09:10:00|1904|1904|1902.5|1901|1904|1904|1902.5|1901|1170
1623402610000|2021-06-11 09:10:10|1903|1901.5|1904.5|1902.5|1904.5|1902.5|1903|1901.5|23
1623402650000|2021-06-11 09:10:50|1904||1903.5||1904||1903.5||1
1623402670000|2021-06-11 09:11:10|1904|1903|1904|1902.5|1904|1903|1904|1902.5|140
1623402740000|2021-06-11 09:12:20|1904.5|1903|1904|1902.5|1904.5|1903.5|1904|1902.5|811
1623402840000|2021-06-11 09:14:00||1903||1903||1903||1903|0
1623402860000|2021-06-11 09:14:20|1903.5|1902.5|1903.5|1903|1903.5|1903|1903.5|1902.5|2
1623402900000|2021-06-11 09:15:00|1904|1903.5|1905.5|1904|1905.5|1904|1904|1903.5|548
1623402920000|2021-06-11 09:15:20|||||||||34
1623402940000|2021-06-11 09:15:40|||||||||26
1623402980000|2021-06-11 09:16:20|1905|1903.5|1909|1907.5|1909|1907.5|1905|1903.5|2419
1623402990000|2021-06-11 09:16:30|1908.5||1909||1909||1908.5||100
1623403010000|2021-06-11 09:16:50|1909.5|1908|1910.5|1909|1910.5|1909.5|1909.5|1908|437
1623403030000|2021-06-11 09:17:10|1911|1909.5|1913|1911|1913|1911.5|1911|1909.5|762
1623403050000|2021-06-11 09:17:30|1913.5|1911.5|1914|1912|1914|1912|1913|1911.5|538
1623403100000|2021-06-11 09:18:20|||||||||62
1623403130000|2021-06-11 09:18:50|1913.5|1912.5|1916.5|1914.5|1916.5|1914.5|1913.5|1912.5|1026
1623403140000|2021-06-11 09:19:00|1916|1914|1916|1914|1916|1914|1916|1914|101
1623403150000|2021-06-11 09:19:10|1915.5|1913.5|1915|1913|1915.5|1913.5|1915|1912.5|114
1623403230000|2021-06-11 09:20:30|1915.5|1913.5|1918|1916|1918|1916|1915.5|1913.5|417
1623403260000|2021-06-11 09:21:00|1917|1915.5|1916.5|1915|1918|1916|1916|1914.5|1822
1623403270000|2021-06-11 09:21:10|||||||||153
1623403280000|2021-06-11 09:21:20|1916||1916||1916||1916||0
1623403290000|2021-06-11 09:21:30|1916.5|1915.5|1918|1916.5|1918|1916.5|1916.5|1915.5|431
1623403300000|2021-06-11 09:21:40|1918.5|1917|1919.5|1918|1919.5|1918|1918.5|1916.5|269
1623403310000|2021-06-11 09:21:50|1920|1918.5|1919|1918|1920|1918.5|1919|1918|131
1623403330000|2021-06-11 09:22:10|1918.5|1917|1917.5|1915|1918.5|1917|1917.5|1915|29
1623403350000|2021-06-11 09:22:30||1915.5||1915.5||1915.5||1915.5|0
1623403450000|2021-06-11 09:24:10|||||||||325
1623403490000|2021-06-11 09:24:50|1918|1916|1918|1916.5|1918|1916.5|1918|1916|126
1623403500000|2021-06-11 09:25:00|1918.5|1917|1921|1918.5|1921|1919.5|1918.5|1917|1039
1623403530000|2021-06-11 09:25:30|||||||||51
1623403560000|2021-06-11 09:26:00|1919.5|1919|1921|1918.5|1921|1919|1919.5|1918.5|289
1623403580000|2021-06-11 09:26:20|||||||||300
1623403650000|2021-06-11 09:27:30|1920.5|1918|1920.5|1918.5|1920.5|1918.5|1919|1917.5|2269
1623403660000|2021-06-11 09:27:40|1919.5|1918|1920.5|1918.5|1920.5|1918.5|1918.5|1917|894
1623403680000|2021-06-11 09:28:00|1920||1920||1920||1920||0
1623403700000|2021-06-11 09:28:20|1920.5|1919|1920.5|1919.5|1920.5|1919.5|1919|1919|819
1623403710000|2021-06-11 09:28:30||1919||1918.5||1919||1918.5|1
1623403810000|2021-06-11 09:30:10|1921|1919|1921|1919.5|1921|1919.5|1921|1919|289
1623403840000|2021-06-11 09:30:40|1921.5|1920|1922|1919.5|1922|1920.5|1920.5|1919.5|947
1623403850000|2021-06-11 09:30:50|1921.5|1920|1921.5|1920|1922|1920|1921.5|1920|742
1623403860000|2021-06-11 09:31:00|1921|1919.5|1919|1917.5|1921|1919.5|1919|1917.5|1597
1623403870000|2021-06-11 09:31:10||1917||1917||1917||1917|0
1623403890000|2021-06-11 09:31:30|1918.5|1916.5|1917|1916|1918.5|1916.5|1917|1916|78
1623403900000|2021-06-11 09:31:40|1917.5||1917.5||1917.5||1917.5||0
1623403930000|2021-06-11 09:32:10|1917||1917||1917||1917||0
1623403940000|2021-06-11 09:32:20|1917.5|1916.5|1918.5|1917.5|1918.5|1917.5|1917.5|1916|994
1623403960000|2021-06-11 09:32:40|1918|1916.5|1918|1916|1918|1916.5|1918|1916|1
1623403980000|2021-06-11 09:33:00|1917.5||1918||1918||1917.5||47
1623404110000|2021-06-11 09:35:10|||||||||66
1623404150000|2021-06-11 09:35:50|1917.5|1915.5|1915.5|1914|1917.5|1915.5|1915.5|1914|2851
1623404160000|2021-06-11 09:36:00|1916|1915|1918.5|1917.5|1918.5|1917.5|1916|1914.5|1831
1623404170000|2021-06-11 09:36:10|1919|1918|1919.5|1918|1919.5|1918|1919|1918|316
1623404250000|2021-06-11 09:37:30||1918.5||1918.5||1918.5||1918.5|0
1623404300000|2021-06-11 09:38:20|||||||||131
1623404370000|2021-06-11 09:39:30|1920|1919|1920.5|1919.5|1920.5|1919.5|1920|1919|336
1623404380000|2021-06-11 09:39:40|1921||1921||1921||1921||0
1623404450000|2021-06-11 09:40:50|1921.5|1920|1922|1920|1922|1921|1921.5|1920|847
1623404620000|2021-06-11 09:43:40|1920.5||1920.5||1920.5||1920.5||150
1623404630000|2021-06-11 09:43:50||1919.5||1920||1920||1918.5|203
1623404640000|2021-06-11 09:44:00||1919||1919||1919||1919|1
1623404650000|2021-06-11 09:44:10|1920|1918|1920|1918|1920|1918|1920|1918|213
1623404660000|2021-06-11 09:44:20||1918.5||1918.5||1918.5||1918.5|0
1623404720000|2021-06-11 09:45:20|||||||||157
1623404760000|2021-06-11 09:46:00|1919|1919|1920|1918.5|1920|1919|1919|1918.5|78
1623404880000|2021-06-11 09:48:00|1920.5|1919|1920.5|1918.5|1920.5|1919|1920.5|1918.5|609
1623404970000|2021-06-11 09:49:30||1919||1919||1919||1919|47
1623404990000|2021-06-11 09:49:50|1920||1920||1920||1920||0
1623405000000|2021-06-11 09:50:00|1919.5|1918.5|1918|1917|1919.5|1918.5|1918|1917|1460
1623405010000|2021-06-11 09:50:10|1918.5|1917.5|1919.5|1918|1919.5|1918|1918.5|1917.5|298
1623405050000|2021-06-11 09:50:50|1920|1918.5|1920.5|1919|1920.5|1919|1919.5|1918.5|708
1623405060000|2021-06-11 09:51:00||1919.5||1919.5||1919.5||1919.5|0
1623405080000|2021-06-11 09:51:20|1920|1918.5|1920|1918|1920|1918.5|1920|1918|1
1623405200000|2021-06-11 09:53:20||1918.5||1918.5||1918.5||1918.5|0
1623405230000|2021-06-11 09:53:50|1920.5||1920.5||1920.5||1920.5||0
1623405240000|2021-06-11 09:54:00|1920||1920||1920||1920||0
1623405340000|2021-06-11 09:55:40||1919||1918.5||1919||1918.5|25
1623405360000|2021-06-11 09:56:00|1919|1918|1919|1918|1919|1918|1919|1918|325
1623405370000|2021-06-11 09:56:10|||||||||74
1623405440000|2021-06-11 09:57:20|1920|1918.5|1920|1919|1920.5|1919|1919|1918.5|1123
1623405500000|2021-06-11 09:58:20|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|111
1623405540000|2021-06-11 09:59:00|1919|1918|1919|1918|1919|1918|1918.5|1917.5|1028
1623405550000|2021-06-11 09:59:10|1918.5||1919||1919||1918.5||150
1623405580000|2021-06-11 09:59:40|||||||||783
1623405590000|2021-06-11 09:59:50|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|750
1623405610000|2021-06-11 10:00:10|1920|1919|1920.5|1919.5|1920.5|1919.5|1920|1919|783
1623405630000|2021-06-11 10:00:30|1921|1920|1921.5|1920|1921.5|1920|1921|1919.5|888
1623405640000|2021-06-11 10:00:40||1920.5||1920.5||1920.5||1920.5|0
1623405650000|2021-06-11 10:00:50||1920||1920||1920||1920|8
1623405660000|2021-06-11 10:01:00|||||||||25
1623405690000|2021-06-11 10:01:30|1920.5|1919.5|1920|1919|1920.5|1919.5|1919.5|1919|445
1623405700000|2021-06-11 10:01:40|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|68
1623405710000|2021-06-11 10:01:50||1918||1918.5||1918.5||1918|208
1623405720000|2021-06-11 10:02:00|1920|1919|1920.5|1919.5|1920.5|1919.5|1920|1919|162
1623405760000|2021-06-11 10:02:40|||||||||3
1623405780000|2021-06-11 10:03:00|||||||||131
1623405790000|2021-06-11 10:03:10|1921.5|1920|1921.5|1920|1921.5|1920|1921.5|1920|415
1623405840000|2021-06-11 10:04:00|||||||||174
1623405870000|2021-06-11 10:04:30||1920.5||1920.5||1920.5||1920.5|28
1623405880000|2021-06-11 10:04:40|1922|1921|1924|1922.5|1924.5|1922.5|1922|1921|327
1623405920000|2021-06-11 10:05:20|1924.5|1923|1924.5|1923|1924.5|1923|1924.5|1923|0
1623405950000|2021-06-11 10:05:50|1924|1922.5|1923|1922|1924|1922.5|1923|1922|418
1623405960000|2021-06-11 10:06:00|1922.5|1921.5|1922|1921|1922.5|1921.5|1921.5|1921|298
1623405990000|2021-06-11 10:06:30|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|0
1623406020000|2021-06-11 10:07:00|1921.5|1921|1921.5|1921|1921.5|1921|1921.5|1921|4
1623406050000|2021-06-11 10:07:30|||||||||55
1623406160000|2021-06-11 10:09:20|1922.5|1921.5|1922|1921|1922.5|1921.5|1922|1921|152
1623406280000|2021-06-11 10:11:20|||||||||12
1623406310000|2021-06-11 10:11:50||1921.5||1921||1921.5||1921|0
1623406340000|2021-06-11 10:12:20||1921.5||1921||1921.5||1921|150
1623406390000|2021-06-11 10:13:10|1921.5||1921.5||1921.5||1921.5||0
1623406410000|2021-06-11 10:13:30|1921|1920.5|1921|1920.5|1921|1920.5|1921|1920.5|123
1623406580000|2021-06-11 10:16:20||1920||1920||1920||1920|169
1623406590000|2021-06-11 10:16:30|1920.5||1920.5||1920.5||1920.5||0
1623406600000|2021-06-11 10:16:40|1921||1921||1921||1921||257
1623406740000|2021-06-11 10:19:00||1919.5||1919.5||1919.5||1919.5|72
1623406760000|2021-06-11 10:19:20|||||||||131
1623406770000|2021-06-11 10:19:30|1920.5|1918.5|1921|1920|1921|1920.5|1919.5|1918.5|1916
1623406860000|2021-06-11 10:21:00|1921.5|1920.5|1921.5|1920.5|1921.5|1921|1921.5|1920.5|482
1623406870000|2021-06-11 10:21:10||1920||1920||1920||1920|0
1623406910000|2021-06-11 10:21:50|||||||||54
1623406990000|2021-06-11 10:23:10|1921||1921||1921||1921||0
1623407130000|2021-06-11 10:25:30|||||||||700
1623407160000|2021-06-11 10:26:00|1920.5||1920.5||1920.5||1920.5||175
1623407170000|2021-06-11 10:26:10|1920|1919.5|1920|1919|1920|1919.5|1920|1919|1
1623407230000|2021-06-11 10:27:10|||||||||131
1623407270000|2021-06-11 10:27:50|1919.5|1918.5|1918|1917.5|1919.5|1918.5|1918|1917.5|709
1623407280000|2021-06-11 10:28:00|1917.5|1917|1917.5|1916|1918|1917|1916.5|1915.5|636
1623407290000|2021-06-11 10:28:10||1916.5||1916.5||1916.5||1916.5|0
1623407300000|2021-06-11 10:28:20|1918|1917|1918|1917|1918|1917|1918|1917|327
1623407530000|2021-06-11 10:32:10|1918.5|1917.5|1917.5|1916.5|1919|1918.5|1917.5|1916.5|2202
1623407540000|2021-06-11 10:32:20|1917||1917||1917||1917||0
1623407610000|2021-06-11 10:33:30|1916.5|1916|1916|1914.5|1916.5|1916|1916|1914.5|503
1623407750000|2021-06-11 10:35:50||1915.5||1915.5||1915.5||1915.5|0
1623407780000|2021-06-11 10:36:20||1915||1915||1915||1915|40
1623407790000|2021-06-11 10:36:30|1915.5||1915.5||1915.5||1915.5||0
1623407810000|2021-06-11 10:36:50|1915|1914|1915|1914|1915|1914|1915|1914|151
1623407850000|2021-06-11 10:37:30||1913.5||1913.5||1913.5||1913.5|0
1623407900000|2021-06-11 10:38:20|1914.5||1914.5||1914.5||1914.5||0
1623407910000|2021-06-11 10:38:30||1913||1913||1913||1913|0
1623407930000|2021-06-11 10:38:50||1914||1914||1914||1914|0
1623407960000|2021-06-11 10:39:20|1914|1913|1914|1913|1914|1913|1914|1913|1
1623407970000|2021-06-11 10:39:30|1913.5|1912.5|1913.5|1912|1913.5|1912.5|1913.5|1912|54
1623408100000|2021-06-11 10:41:40|||||||||779
1623408110000|2021-06-11 10:41:50|1913|1913|1913.5|1912.5|1913.5|1913|1913|1912|235
1623408120000|2021-06-11 10:42:00||1913||1912.5||1913||1912.5|282
1623408140000|2021-06-11 10:42:20|1914|1913|1915|1914|1915|1914.5|1914|1912.5|1849
1623408180000|2021-06-11 10:43:00|||||||||116
1623408310000|2021-06-11 10:45:10|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|288
1623408360000|2021-06-11 10:46:00|1915|1914|1916|1914.5|1916.5|1915.5|1915|1914|884
1623408380000|2021-06-11 10:46:20|||||||||71
1623408400000|2021-06-11 10:46:40|1915.5||1915.5||1915.5||1915.5||0
1623408530000|2021-06-11 10:48:50|1915|1914|1914|1913.5|1915|1914|1914|1913.5|1073
1623408540000|2021-06-11 10:49:00||1913||1913||1913||1913|242
1623408550000|2021-06-11 10:49:10|1913.5||1914||1914||1913.5||35
1623408570000|2021-06-11 10:49:30||1912.5||1912.5||1912.5||1912.5|0
1623408580000|2021-06-11 10:49:40||1913||1913||1913||1913|0
1623408600000|2021-06-11 10:50:00|1914.5|1913.5|1914.5|1913|1915|1913.5|1914|1913|648
1623408730000|2021-06-11 10:52:10|||||||||108
1623408900000|2021-06-11 10:55:00|1914|1912.5|1912.5|1911|1914|1912.5|1912|1911|468
1623408910000|2021-06-11 10:55:10||1911.5||1911.5||1911.5||1911.5|0
1623408960000|2021-06-11 10:56:00|1912||1912||1912||1912||112
1623408970000|2021-06-11 10:56:10|1912.5|1912|1912.5|1911.5|1912.5|1912|1912.5|1911.5|649
1623408990000|2021-06-11 10:56:30|1912||1912||1912||1912||1
1623409010000|2021-06-11 10:56:50|1911.5|1911|1911.5|1910|1911.5|1911|1911.5|1910|19
1623409020000|2021-06-11 10:57:00|1911||1911||1911||1911||0
1623409060000|2021-06-11 10:57:40|1911.5|1910.5|1913.5|1912.5|1913.5|1912.5|1911.5|1910.5|974
1623409070000|2021-06-11 10:57:50|1914|1913|1914.5|1913.5|1914.5|1913.5|1914|1913|327
1623409090000|2021-06-11 10:58:10||1913||1913||1913||1912.5|0
1623409100000|2021-06-11 10:58:20|||||||||2
1623409120000|2021-06-11 10:58:40|1914||1914||1914||1914||0
1623409130000|2021-06-11 10:58:50|1913.5||1913.5||1913.5||1913.5||268
1623409140000|2021-06-11 10:59:00|1914||1914||1914.5||1914||0
1623409180000|2021-06-11 10:59:40|1913.5|1912.5|1912.5|1911.5|1913.5|1912.5|1912|1911.5|1184
1623409190000|2021-06-11 10:59:50|1912||1912.5||1912.5||1912||456
1623409200000|2021-06-11 11:00:00|1912||1912.5||1912.5||1912||247
1623409220000|2021-06-11 11:00:20|1913|1912|1913.5|1912.5|1913.5|1912.5|1912.5|1912|639
1623409240000|2021-06-11 11:00:40|1914|1913|1915|1913|1915|1913|1914|1913|179
1623409350000|2021-06-11 11:02:30||1913.5||1914||1914||1913.5|0
1623409380000|2021-06-11 11:03:00|1915.5|1914.5|1916|1915|1916.5|1915|1915.5|1914.5|419
1623409390000|2021-06-11 11:03:10|1916.5|1915.5|1919|1917.5|1919|1918|1916.5|1915.5|816
1623409400000|2021-06-11 11:03:20|1918.5||1919||1919||1918.5||0
1623409410000|2021-06-11 11:03:30|1918.5||1918.5||1918.5||1918.5||0
1623409420000|2021-06-11 11:03:40|1918|1917|1917.5|1916|1918|1917|1917.5|1916|174
1623409440000|2021-06-11 11:04:00|1917||1917||1917||1917||0
1623409510000|2021-06-11 11:05:10|1916.5|1915.5|1916|1915|1916.5|1915.5|1916|1915|92
1623409540000|2021-06-11 11:05:40|1916.5|1915.5|1916.5|1915|1917|1915.5|1916.5|1915|0
1623409570000|2021-06-11 11:06:10|1917|1915.5|1916.5|1915|1917|1915.5|1916.5|1915|0
1623409610000|2021-06-11 11:06:50|||||||||182
1623409810000|2021-06-11 11:10:10|1917|1915.5|1917.5|1916|1917.5|1916|1917|1915.5|367
1623409830000|2021-06-11 11:10:30|1917||1917.5||1917.5||1917||0
1623409850000|2021-06-11 11:10:50|1917||1917||1917||1917||0
1623409970000|2021-06-11 11:12:50|1916.5|1916.5|1917.5|1916.5|1917.5|1916.5|1916.5|1916.5|517
1623410000000|2021-06-11 11:13:20|||||||||130
1623410040000|2021-06-11 11:14:00|1918|1917|1918.5|1917|1918.5|1918|1918|1917|873
1623410080000|2021-06-11 11:14:40|1919|1917.5|1920|1918|1920|1918|1919|1917.5|334
1623410110000|2021-06-11 11:15:10|1920.5|1918.5|1920|1918|1920.5|1919|1920|1918|478
1623410130000|2021-06-11 11:15:30|1920.5|1918.5|1920|1919|1920.5|1919|1920|1918|534
1623410150000|2021-06-11 11:15:50||1918.5||1919||1919||1918.5|97
1623410160000|2021-06-11 11:16:00|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|0
1623410180000|2021-06-11 11:16:20|1920|1919|1921.5|1920|1921.5|1920|1920|1919|706
1623410220000|2021-06-11 11:17:00|1922|1920.5|1923|1921|1923|1921|1922|1920.5|236
1623410230000|2021-06-11 11:17:10||1921.5||1921.5||1921.5||1921.5|429
1623410250000|2021-06-11 11:17:30||1922||1921.5||1922||1921.5|277
1623410260000|2021-06-11 11:17:40|||||||||51
1623410280000|2021-06-11 11:18:00|1923.5|1922|1924|1923|1924.5|1923|1923.5|1922|549
1623410310000|2021-06-11 11:18:30|1924.5||1924.5||1924.5||1924.5||334
1623410330000|2021-06-11 11:18:50|1925|1924|1926|1924|1926|1924|1925|1924|301
1623410370000|2021-06-11 11:19:30|||||||||4
1623410380000|2021-06-11 11:19:40||1924.5||1924.5||1924.5||1924.5|334
1623410400000|2021-06-11 11:20:00|1925.5|1924|1924.5|1922.5|1925.5|1924|1924.5|1922.5|2262
1623410440000|2021-06-11 11:20:40|1925|1923|1925|1923|1925|1923|1925|1923|40
1623410470000|2021-06-11 11:21:10|||||||||242
1623410500000|2021-06-11 11:21:40|||||||||351
1623410510000|2021-06-11 11:21:50|1924.5||1924.5||1924.5||1924.5||0
1623410520000|2021-06-11 11:22:00|||||||||107
1623410550000|2021-06-11 11:22:30|1925|1923.5|1924.5|1923|1925|1923.5|1924.5|1923|499
1623410560000|2021-06-11 11:22:40|1924|1922.5|1923.5|1921.5|1924|1922.5|1923|1921|388
1623410570000|2021-06-11 11:22:50||1922||1922||1922||1922|1
1623410590000|2021-06-11 11:23:10|1924|1922.5|1924|1922.5|1924|1922.5|1924|1922.5|423
1623410620000|2021-06-11 11:23:40|1924.5|1923|1924.5|1923.5|1924.5|1923.5|1924.5|1923|430
1623410650000|2021-06-11 11:24:10|1925||1925||1925||1925||378
1623410670000|2021-06-11 11:24:30|||||||||339
1623410690000|2021-06-11 11:24:50|||||||||35
1623410700000|2021-06-11 11:25:00|1925.5|1925|1925.5|1923.5|1925.5|1925|1925|1923.5|345
1623410710000|2021-06-11 11:25:10|||||||||282
1623410730000|2021-06-11 11:25:30||1924||1924.5||1924.5||1924|235
1623410740000|2021-06-11 11:25:40|1926|1923.5|1926|1924.5|1926|1924.5|1926|1923.5|194
1623410760000|2021-06-11 11:26:00|1925|1923.5|1924.5|1923.5|1925|1923.5|1924.5|1923.5|318
1623410800000|2021-06-11 11:26:40|1925|1924|1925.5|1924|1925.5|1924|1925|1924|663
1623410820000|2021-06-11 11:27:00|||||||||286
1623410830000|2021-06-11 11:27:10|1926|1924.5|1926|1925|1926|1925|1926|1924.5|0
1623410850000|2021-06-11 11:27:30|1926.5|1925.5|1927|1925.5|1927|1925.5|1926.5|1925.5|338
1623410870000|2021-06-11 11:27:50|1927.5|1926|1927.5|1926|1928|1926|1927.5|1926|607
1623410880000|2021-06-11 11:28:00|1927|1925.5|1926|1924.5|1927|1925.5|1926|1924.5|273
1623410890000|2021-06-11 11:28:10|1925.5||1926||1926||1925.5||58
1623410900000|2021-06-11 11:28:20||1925||1925||1925||1925|42
1623410930000|2021-06-11 11:28:50|1926.5|1925.5|1926.5|1925|1926.5|1925.5|1926.5|1925|598
1623410950000|2021-06-11 11:29:10|1926||1926||1926||1926||0
1623410960000|2021-06-11 11:29:20|||||||||218
1623410980000|2021-06-11 11:29:40|1926.5|1925.5|1926|1925.5|1926.5|1925.5|1926|1925.5|355
1623411010000|2021-06-11 11:30:10|1926.5||1926.5||1926.5||1926.5||371
1623411020000|2021-06-11 11:30:20|1926|1926|1926.5|1925|1926.5|1926|1926|1925|340
1623411040000|2021-06-11 11:30:40|1927|1925.5|1927|1926|1927|1926|1927|1925|461
1623411070000|2021-06-11 11:31:10|1927.5||1927.5||1927.5||1927.5||353
1623411100000|2021-06-11 11:31:40|1927|1926.5|1927|1925.5|1927|1926.5|1927|1925.5|667
1623411120000|2021-06-11 11:32:00|1927.5|1926|1927.5|1926|1927.5|1926|1927.5|1926|70
1623411130000|2021-06-11 11:32:10|1927|1926.5|1927|1926|1927|1926.5|1927|1926|262
1623411170000|2021-06-11 11:32:50|1927.5|1926.5|1927.5|1926.5|1927.5|1926.5|1927|1926.5|348
1623411180000|2021-06-11 11:33:00|||||||||3
1623411200000|2021-06-11 11:33:20|1928|1927|1928.5|1926.5|1928.5|1927.5|1928|1926.5|335
1623411220000|2021-06-11 11:33:40|1929|1927|1930|1929|1930|1929|1929|1927|312
1623411230000|2021-06-11 11:33:50|1929.5|1928.5|1929.5|1927.5|1929.5|1928.5|1929.5|1927.5|263
1623411250000|2021-06-11 11:34:10|1929|1928|1928|1926|1929|1928|1928|1926|636
1623411260000|2021-06-11 11:34:20|||||||||71
1623411270000|2021-06-11 11:34:30|1927.5||1927.5||1927.5||1927.5||10
1623411290000|2021-06-11 11:34:50|1928||1928||1928||1928||46
1623411320000|2021-06-11 11:35:20|1928.5|1926.5|1928|1926.5|1929|1928|1928|1926.5|462
1623411340000|2021-06-11 11:35:40|||||||||51
1623411360000|2021-06-11 11:36:00|1927|1926|1926.5|1925.5|1927|1926|1926.5|1925.5|377
1623411390000|2021-06-11 11:36:30|1926|1925|1926.5|1925|1926.5|1925|1926|1925|215
1623411430000|2021-06-11 11:37:10|||||||||43
1623411460000|2021-06-11 11:37:40|1927|1925.5|1927|1925.5|1927|1925.5|1927|1925.5|737
1623411480000|2021-06-11 11:38:00|1927.5|1926|1928|1926.5|1928|1927.5|1927.5|1926|1041
1623411490000|2021-06-11 11:38:10|1928.5|1927|1930|1928.5|1930|1929|1928.5|1927|1013
1623411530000|2021-06-11 11:38:50|1930.5|1929|1930.5|1929|1930.5|1930|1930.5|1928.5|284
1623411550000|2021-06-11 11:39:10|1930|1928.5|1930|1928.5|1930|1928.5|1930|1928.5|92
1623411560000|2021-06-11 11:39:20|1930.5||1930.5||1930.5||1930.5||0
1623411580000|2021-06-11 11:39:40|1931|1929|1931|1929.5|1931.5|1930.5|1931|1929|495
1623411590000|2021-06-11 11:39:50|1930.5|1929|1930.5|1928.5|1930.5|1929|1930.5|1928.5|53
1623411600000|2021-06-11 11:40:00|||||||||117
1623411610000|2021-06-11 11:40:10|||||||||529
1623411630000|2021-06-11 11:40:30|1931|1929|1931.5|1929.5|1931.5|1930.5|1931|1929|389
1623411650000|2021-06-11 11:40:50||1930||1930||1930||1930|207
1623411680000|2021-06-11 11:41:20|1931|1929.5|1930|1928|1931|1929.5|1929.5|1928|1377
1623411690000|2021-06-11 11:41:30|1930.5|1928.5|1930.5|1928.5|1930.5|1929|1930.5|1928.5|515
1623411720000|2021-06-11 11:42:00|1931|1929|1931.5|1930.5|1931.5|1930.5|1931|1929|880
1623411740000|2021-06-11 11:42:20|1931|1930|1931.5|1930|1931.5|1930|1931|1930|9
1623411750000|2021-06-11 11:42:30|||||||||431
1623411770000|2021-06-11 11:42:50|1932|1930.5|1932|1930.5|1932|1930.5|1932|1930.5|462
1623411800000|2021-06-11 11:43:20|1932.5||1932.5||1932.5||1932.5||314
1623411810000|2021-06-11 11:43:30|1932||1932||1932||1932||0
1623411830000|2021-06-11 11:43:50|1931.5|1930|1931|1929.5|1931.5|1930|1931|1929.5|356
1623411840000|2021-06-11 11:44:00|1931.5|1930|1932|1930|1932|1930|1931.5|1930|181
1623411870000|2021-06-11 11:44:30|||||||||500
1623411890000|2021-06-11 11:44:50|1931.5|1929.5|1931.5|1929.5|1931.5|1929.5|1931.5|1929.5|0
1623411910000|2021-06-11 11:45:10|1931||1931||1931||1931||0
1623411920000|2021-06-11 11:45:20|1931.5||1931.5||1931.5||1931.5||69
1623411930000|2021-06-11 11:45:30|||||||||61
1623411950000|2021-06-11 11:45:50||1930||1930||1930||1930|22
1623411960000|2021-06-11 11:46:00|1930.5||1930.5||1930.5||1930.5||1046
1623411970000|2021-06-11 11:46:10|1930|1929.5|1930|1928.5|1930|1929.5|1930|1928.5|496
1623411990000|2021-06-11 11:46:30||1929||1929||1929||1929|0
1623412010000|2021-06-11 11:46:50|1930.5|1929.5|1931|1929.5|1931|1929.5|1930.5|1929|834
1623412020000|2021-06-11 11:47:00|1931.5|1930|1931.5|1930|1931.5|1930.5|1931.5|1929.5|377
1623412040000|2021-06-11 11:47:20|1930.5|1929.5|1929.5|1928.5|1930.5|1929.5|1929|1928.5|435
1623412050000|2021-06-11 11:47:30|1930|1929|1930.5|1929.5|1930.5|1929.5|1929.5|1928.5|554
1623412080000|2021-06-11 11:48:00|1931|1930|1931|1929.5|1931|1930|1930.5|1929.5|408
1623412090000|2021-06-11 11:48:10|1931.5||1931.5||1931.5||1931.5||425
1623412110000|2021-06-11 11:48:30||1930||1930.5||1930.5||1930|559
1623412120000|2021-06-11 11:48:40|||||||||192
1623412130000|2021-06-11 11:48:50|1932||1932||1932||1932||111
1623412140000|2021-06-11 11:49:00|1932.5||1932.5||1932.5||1932.5||757
1623412170000|2021-06-11 11:49:30||1931||1930.5||1931.5||1930.5|335
1623412190000|2021-06-11 11:49:50|||||||||13
1623412200000|2021-06-11 11:50:00|1932|1930|1931.5|1930|1932|1930|1931.5|1930|60
1623412220000|2021-06-11 11:50:20|||||||||145
1623412240000|2021-06-11 11:50:40|||||||||200
1623412250000|2021-06-11 11:50:50||1930.5||1930.5||1930.5||1930.5|348
1623412280000|2021-06-11 11:51:20|1932||1931.5||1932||1931.5||177
1623412290000|2021-06-11 11:51:30|1931|1930|1930|1928.5|1931|1930|1930|1928.5|1149
1623412350000|2021-06-11 11:52:30|1930.5|1929|1930|1929|1930.5|1929.5|1930|1929|19340
1623412360000|2021-06-11 11:52:40|1929.5|1928.5|1929.5|1928|1929.5|1928.5|1928.5|1926.5|36963
1623412410000|2021-06-11 11:53:30|1929|1928.5|1929.5|1928|1929.5|1928.5|1929|1928|335
1623412420000|2021-06-11 11:53:40|||||||||45
1623412430000|2021-06-11 11:53:50|||||||||25
1623412440000|2021-06-11 11:54:00|1929|1927.5|1929|1927.5|1929.5|1927.5|1929|1927.5|188
1623412450000|2021-06-11 11:54:10|||||||||16
1623412470000|2021-06-11 11:54:30|1928.5||1928.5||1928.5||1928.5||0
1623412480000|2021-06-11 11:54:40|1929||1929||1929||1929||296
1623412500000|2021-06-11 11:55:00|1929.5|1928|1929.5|1928|1929.5|1928|1929.5|1928|730
1623412510000|2021-06-11 11:55:10|1930|1928.5|1930.5|1929|1930.5|1929|1930|1928.5|534
1623412530000|2021-06-11 11:55:30|1931|1929.5|1931|1930|1931|1930|1931|1929.5|745
1623412550000|2021-06-11 11:55:50|||||||||208
1623412560000|2021-06-11 11:56:00|1931.5|1930.5|1931.5|1930.5|1931.5|1930.5|1931.5|1930.5|476
1623412590000|2021-06-11 11:56:30|1932|1931|1932.5|1931.5|1932.5|1931.5|1932|1931|349
1623412600000|2021-06-11 11:56:40|||||||||41
1623412610000|2021-06-11 11:56:50|1933|1932|1933|1931.5|1933.5|1932|1933|1931.5|348
1623412620000|2021-06-11 11:57:00|||||||||245
1623412630000|2021-06-11 11:57:10|1931.5|1931|1930.5|1929|1931.5|1931|1930.5|1929|1112
1623412640000|2021-06-11 11:57:20||1929.5||1929.5||1929.5||1929.5|0
1623412670000|2021-06-11 11:57:50|1930|1930|1929.5|1928|1930|1930|1929.5|1928|804
1623412680000|2021-06-11 11:58:00|1929||1929.5||1929.5||1929||285
1623412690000|2021-06-11 11:58:10|1930|1928.5|1931.5|1930.5|1931.5|1930.5|1930|1928.5|1072
1623412730000|2021-06-11 11:58:50|1932|1930|1931.5|1930|1932|1930.5|1931.5|1930|543
1623412740000|2021-06-11 11:59:00|1932||1931.5||1932||1931.5||0
1623412750000|2021-06-11 11:59:10|1932|1930.5|1932|1930.5|1932|1930.5|1932|1930.5|0
1623412780000|2021-06-11 11:59:40|||||||||162
1623412790000|2021-06-11 11:59:50|||||||||14
1623412810000|2021-06-11 12:00:10||1931||1931||1931||1931|461
1623412820000|2021-06-11 12:00:20|1932.5||1932.5||1932.5||1932.5||116
1623412830000|2021-06-11 12:00:30|1931.5|1930.5|1931.5|1930.5|1931.5|1931|1931.5|1930.5|1008
1623412840000|2021-06-11 12:00:40|1931|1930|1931.5|1930.5|1931.5|1930.5|1931|1930|280
1623412860000|2021-06-11 12:01:00|1932|1931|1932|1931|1932|1931|1932|1931|615
1623412870000|2021-06-11 12:01:10|1932.5|1931.5|1933|1932|1933|1932|1932.5|1931.5|2258
1623412880000|2021-06-11 12:01:20|1932.5|1931.5|1932.5|1931.5|1932.5|1931.5|1932.5|1931.5|350
1623412900000|2021-06-11 12:01:40|||||||||148
1623412920000|2021-06-11 12:02:00||1932||1931.5||1932||1931.5|370
1623412950000|2021-06-11 12:02:30|1933|1932|1933|1932|1933|1932|1933|1932|421
1623412970000|2021-06-11 12:02:50|1933.5|1932.5|1934.5|1933|1934.5|1933.5|1933.5|1932.5|673
1623412990000|2021-06-11 12:03:10|1934|1932|1934|1932|1934|1932|1933.5|1932|191
1623413000000|2021-06-11 12:03:20|1933.5||1933.5||1933.5||1933.5||0
1623413020000|2021-06-11 12:03:40|1934||1934||1934||1934||150
1623413060000|2021-06-11 12:04:20|1933.5||1933.5||1933.5||1933.5||0
1623413080000|2021-06-11 12:04:40|||||||||62
1623413090000|2021-06-11 12:04:50|1933||1933||1933||1933||0
1623413110000|2021-06-11 12:05:10||1931.5||1931.5||1931.5||1931.5|45
1623413130000|2021-06-11 12:05:30||1932||1932||1932||1932|0
1623413140000|2021-06-11 12:05:40|1932.5|1931.5|1931.5|1930|1932.5|1931.5|1931.5|1930|542
1623413160000|2021-06-11 12:06:00|1930.5|1929|1930.5|1929|1930.5|1929|1930.5|1929|282
1623413170000|2021-06-11 12:06:10||1929.5||1929.5||1929.5||1929.5|0
1623413190000|2021-06-11 12:06:30|||||||||354
1623413220000|2021-06-11 12:07:00|1930|1929|1929|1928|1930|1929|1929|1928|844
1623413230000|2021-06-11 12:07:10|1929.5||1929.5||1929.5||1929.5||0
1623413260000|2021-06-11 12:07:40|1930|1928.5|1931|1929.5|1931|1929.5|1930|1928.5|534
1623413280000|2021-06-11 12:08:00|1931.5|1930|1931|1930|1932.5|1931|1931|1930|473
1623413290000|2021-06-11 12:08:10|1931.5|1930.5|1931.5|1930.5|1931.5|1930.5|1931.5|1930.5|0
1623413320000|2021-06-11 12:08:40|||||||||336
1623413350000|2021-06-11 12:09:10|||||||||50
1623413370000|2021-06-11 12:09:30|1932|1931|1932|1931|1932|1931|1932|1931|335
1623413380000|2021-06-11 12:09:40||1930.5||1930.5||1930.5||1930.5|0
1623413400000|2021-06-11 12:10:00||1931||1931||1931||1931|345
1623413430000|2021-06-11 12:10:30|1932.5|1931.5|1933.5|1932|1933.5|1932|1932.5|1931.5|666
1623413460000|2021-06-11 12:11:00|1934|1932.5|1934.5|1933|1934.5|1933|1934|1932.5|354
1623413490000|2021-06-11 12:11:30|1934|1932|1933.5|1932|1934|1932|1933.5|1932|382
1623413520000|2021-06-11 12:12:00|1934|1932.5|1934|1932.5|1934|1932.5|1934|1932.5|341
1623413550000|2021-06-11 12:12:30|1934.5|1933|1934.5|1933.5|1934.5|1933.5|1934.5|1933|344
1623413580000|2021-06-11 12:13:00|||||||||331
1623413610000|2021-06-11 12:13:30|1935|1934|1935.5|1933.5|1935.5|1934|1935|1933.5|345
1623413630000|2021-06-11 12:13:50||1934||1934||1934||1933.5|339
1623413650000|2021-06-11 12:14:10|1936|1934.5|1935.5|1934.5|1936|1935.5|1935.5|1934.5|753
1623413660000|2021-06-11 12:14:20||1934||1934||1934||1934|0
1623413680000|2021-06-11 12:14:40|1936|1934.5|1936.5|1934.5|1936.5|1934.5|1936|1934.5|345
1623413710000|2021-06-11 12:15:10|1936|1934|1935.5|1934|1936|1934|1935.5|1934|516
1623413750000|2021-06-11 12:15:50|1935||1935||1935||1935||0
1623413760000|2021-06-11 12:16:00|1935.5||1935.5||1935.5||1935.5||48
1623413770000|2021-06-11 12:16:10|||||||||194
1623413790000|2021-06-11 12:16:30|||||||||351
1623413830000|2021-06-11 12:17:10|1935|1933.5|1934|1932.5|1935|1933.5|1934|1932.5|1053
1623413840000|2021-06-11 12:17:20|1933.5|1931.5|1933|1931.5|1933.5|1931.5|1933|1931.5|166
1623413850000|2021-06-11 12:17:30|1932.5||1932.5||1932.5||1932.5||0
1623413860000|2021-06-11 12:17:40|1932|1931|1932|1931|1932|1931|1932|1931|24
1623413870000|2021-06-11 12:17:50|1931.5||1932||1932||1931.5||274
1623413890000|2021-06-11 12:18:10|1931.5|1931.5|1932|1931|1932|1931.5|1931.5|1931|388
1623413920000|2021-06-11 12:18:40|1932.5|1931.5|1933.5|1932|1934|1933|1932.5|1931.5|1725
1623413970000|2021-06-11 12:19:30|1934|1932.5|1935|1934|1935.5|1934|1934|1932.5|589
1623413980000|2021-06-11 12:19:40|1934.5|1933.5|1934.5|1932.5|1934.5|1933.5|1934.5|1932.5|146
1623413990000|2021-06-11 12:19:50|1934|1933|1934|1933|1934|1933|1934|1933|0
1623414010000|2021-06-11 12:20:10|||||||||55
1623414040000|2021-06-11 12:20:40|||||||||51
1623414070000|2021-06-11 12:21:10|1933.5|1932.5|1933.5|1932.5|1933.5|1932.5|1933.5|1932.5|174
1623414080000|2021-06-11 12:21:20|||||||||59
1623414110000|2021-06-11 12:21:50|1934||1934||1934||1934||499
1623414130000|2021-06-11 12:22:10|1934.5|1933|1935|1933.5|1935|1933.5|1934.5|1933|708
1623414140000|2021-06-11 12:22:20||1934||1934||1934||1934|0
1623414160000|2021-06-11 12:22:40|1935.5||1935.5||1935.5||1935.5||325
1623414190000|2021-06-11 12:23:10|1936|1934.5|1937|1935.5|1937|1935.5|1936|1934.5|532
1623414210000|2021-06-11 12:23:30|1937.5|1936|1937.5|1936|1937.5|1936|1937.5|1935.5|308
1623414240000|2021-06-11 12:24:00|1937|1935.5|1937|1935.5|1937|1935.5|1937|1935.5|239
1623414260000|2021-06-11 12:24:20|||||||||335
1623414280000|2021-06-11 12:24:40|1936.5||1936.5||1936.5||1936.5||11
1623414290000|2021-06-11 12:24:50||1935||1935||1935||1935|4
1623414300000|2021-06-11 12:25:00|1936||1936||1936||1936||0
1623414310000|2021-06-11 12:25:10|||||||||37
1623414330000|2021-06-11 12:25:30|||||||||348
1623414360000|2021-06-11 12:26:00|1935|1934.5|1934.5|1933.5|1935|1934.5|1934.5|1933.5|3157
1623414370000|2021-06-11 12:26:10|1934|1933|1933|1932|1934|1933|1933|1932|121
1623414380000|2021-06-11 12:26:20|1933.5||1933||1933.5||1933||864
1623414420000|2021-06-11 12:27:00|||||||||6
1623414430000|2021-06-11 12:27:10|1933.5|1932.5|1933.5|1932|1933.5|1932.5|1933|1932|749
1623414460000|2021-06-11 12:27:40|1934|1932.5|1934.5|1932.5|1934.5|1934|1934|1932|833
1623414480000|2021-06-11 12:28:00||1933||1933||1933||1933|0
1623414500000|2021-06-11 12:28:20|1935|1933.5|1935|1934|1935|1934|1935|1933.5|455
1623414510000|2021-06-11 12:28:30|1935.5|1934.5|1935.5|1934.5|1935.5|1934.5|1935.5|1934.5|324
1623414520000|2021-06-11 12:28:40|1936|1935|1936|1935|1936|1935|1936|1935|723
1623414550000|2021-06-11 12:29:10|1936.5|1935.5|1937.5|1936|1937.5|1936|1936.5|1935.5|67
1623414570000|2021-06-11 12:29:30||1935.5||1936||1936||1935.5|0
1623414580000|2021-06-11 12:29:40|||||||||49
1623414600000|2021-06-11 12:30:00|1937|1935.5|1937|1935.5|1937|1935.5|1937|1935.5|509
1623414610000|2021-06-11 12:30:10|1936.5|1935|1936.5|1935|1936.5|1935|1936.5|1935|130
1623414660000|2021-06-11 12:31:00|1937|1935.5|1937|1935.5|1937|1935.5|1937|1935.5|207
1623414690000|2021-06-11 12:31:30|1937.5|1935|1937|1935|1937.5|1935|1937|1935|748
1623414710000|2021-06-11 12:31:50|1937.5|1935.5|1937|1935.5|1937.5|1935.5|1937|1935.5|546
1623414740000|2021-06-11 12:32:20|1937.5||1937.5||1937.5||1937||189
1623414750000|2021-06-11 12:32:30||1936||1936||1936||1936|1
1623414770000|2021-06-11 12:32:50||1936.5||1936.5||1936.5||1936.5|360
1623414800000|2021-06-11 12:33:20|1938|1937|1938|1937|1938|1937|1938|1937|629
1623414810000|2021-06-11 12:33:30|1937.5|1936.5|1937|1936|1937.5|1936.5|1937|1936|780
1623414820000|2021-06-11 12:33:40|1937.5||1937||1937.5||1937||0
1623414840000|2021-06-11 12:34:00|1937.5|1936.5|1937|1936|1937.5|1937|1937|1936|430
1623414850000|2021-06-11 12:34:10|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|0
1623414870000|2021-06-11 12:34:30|1938|1937|1939|1937.5|1939|1937.5|1938|1937|368
1623414890000|2021-06-11 12:34:50|1939.5|1938|1939.5|1938|1939.5|1938|1939.5|1938|349
1623414900000|2021-06-11 12:35:00||1937.5||1937.5||1937.5||1937.5|0
1623414920000|2021-06-11 12:35:20|1940|1938|1939.5|1938|1940|1938.5|1939.5|1938|138
1623414930000|2021-06-11 12:35:30|1940||1939.5||1940||1939.5||365
1623414950000|2021-06-11 12:35:50|||||||||255
1623414960000|2021-06-11 12:36:00|1939|1937.5|1938.5|1937.5|1939|1937.5|1938.5|1937.5|126
1623414980000|2021-06-11 12:36:20|1939||1939||1939||1939||272
1623414990000|2021-06-11 12:36:30|1938.5||1938.5||1938.5||1938.5||0
1623415000000|2021-06-11 12:36:40|1939||1939||1939||1939||211
1623415030000|2021-06-11 12:37:10|1939.5|1938|1939|1938|1939.5|1938|1939|1938|411
1623415050000|2021-06-11 12:37:30|1939.5|1938.5|1940|1939|1940|1939|1939|1938.5|340
1623415060000|2021-06-11 12:37:40|||||||||116
1623415080000|2021-06-11 12:38:00|1940.5|1939.5|1941|1939|1941|1939.5|1940.5|1939|355
1623415100000|2021-06-11 12:38:20||1939.5||1939.5||1939.5||1939|342
1623415110000|2021-06-11 12:38:30||1940||1939.5||1940||1939.5|225
1623415150000|2021-06-11 12:39:10|1941.5|1940|1941.5|1939.5|1942|1940.5|1941.5|1939.5|739
1623415160000|2021-06-11 12:39:20|||||||||707
1623415170000|2021-06-11 12:39:30|1941|1940|1940.5|1939|1941|1940|1940.5|1939|1053
1623415180000|2021-06-11 12:39:40|1941||1941||1941||1941||0
1623415200000|2021-06-11 12:40:00|1940.5||1940.5||1940.5||1940.5||0
1623415210000|2021-06-11 12:40:10|1940|1938.5|1939|1937.5|1940|1939|1939|1937.5|577
1623415250000|2021-06-11 12:40:50|1938.5|1938|1938.5|1936.5|1938.5|1938|1937|1936.5|1501
1623415280000|2021-06-11 12:41:20|1938||1937.5||1938||1937.5||0
1623415290000|2021-06-11 12:41:30|1937|1936|1937|1936|1937|1936|1937|1936|131
1623415310000|2021-06-11 12:41:50|||||||||434
1623415320000|2021-06-11 12:42:00|1936.5||1936.5||1936.5||1936.5||0
1623415330000|2021-06-11 12:42:10|1937||1937||1937||1936.5||576
1623415350000|2021-06-11 12:42:30|||||||||867
1623415360000|2021-06-11 12:42:40|||||||||1097
1623415370000|2021-06-11 12:42:50|1936.5|1935|1935|1933|1936.5|1935|1935|1933|1556
1623415380000|2021-06-11 12:43:00|1935.5|1933.5|1935|1933.5|1935.5|1933.5|1935|1933.5|0
1623415420000|2021-06-11 12:43:40|1934.5|1934|1934.5|1933.5|1934.5|1934|1934.5|1933.5|212
1623415430000|2021-06-11 12:43:50|1935|1934|1935|1934|1935|1934|1935|1934|330
1623415460000|2021-06-11 12:44:20|1935.5|1934.5|1935.5|1934.5|1935.5|1934.5|1935.5|1934.5|453
1623415490000|2021-06-11 12:44:50|1936|1935|1936|1935|1936|1935|1936|1934.5|554
1623415500000|2021-06-11 12:45:00|1936.5|1935.5|1936.5|1936|1936.5|1936|1936.5|1935.5|140
1623415510000|2021-06-11 12:45:10|1937||1937||1937||1937||560
1623415520000|2021-06-11 12:45:20|||||||||68
1623415540000|2021-06-11 12:45:40|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|254
1623415560000|2021-06-11 12:46:00|1937|1936|1935.5|1934.5|1937|1936|1935|1934|992
1623415590000|2021-06-11 12:46:30|||||||||1
1623415610000|2021-06-11 12:46:50|1936|1935|1937|1936|1937|1936|1936|1935|476
1623415620000|2021-06-11 12:47:00|||||||||337
1623415640000|2021-06-11 12:47:20|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|117
1623415650000|2021-06-11 12:47:30|1938|1936|1938|1936|1938|1936|1938|1936|200
1623415660000|2021-06-11 12:47:40||1937||1937||1937||1937|0
1623415670000|2021-06-11 12:47:50|1938.5||1938.5||1938.5||1938.5||93
1623415680000|2021-06-11 12:48:00|||||||||367
1623415710000|2021-06-11 12:48:30|1939|1937.5|1939|1937|1939|1938|1939|1937|408
1623415740000|2021-06-11 12:49:00|||||||||44
1623415760000|2021-06-11 12:49:20|1939.5|1937.5|1939.5|1938|1939.5|1938|1939.5|1937.5|174
1623415770000|2021-06-11 12:49:30|1939|1937.5|1938|1937|1939|1937.5|1938|1937|706
1623415780000|2021-06-11 12:49:40|1937.5|1936|1937.5|1936|1937.5|1936.5|1936.5|1936|791
1623415810000|2021-06-11 12:50:10|1938||1938||1938||1938||453
1623415820000|2021-06-11 12:50:20||1936.5||1936.5||1936.5||1936.5|42
1623415850000|2021-06-11 12:50:50||1937||1936.5||1937||1936.5|124
1623415880000|2021-06-11 12:51:20|||||||||131
1623415900000|2021-06-11 12:51:40|1938.5||1938||1938.5||1938||24
1623415910000|2021-06-11 12:51:50|||||||||688
1623415930000|2021-06-11 12:52:10|||||||||111
1623415960000|2021-06-11 12:52:40|||||||||13
1623415970000|2021-06-11 12:52:50|||||||||147
1623415990000|2021-06-11 12:53:10|||||||||1
1623416010000|2021-06-11 12:53:30|1937.5||1937.5||1937.5||1937.5||0
1623416020000|2021-06-11 12:53:40|1937|1936|1937|1936|1937|1936|1937|1936|126
1623416050000|2021-06-11 12:54:10|1937.5|1936.5|1937.5|1936|1937.5|1936.5|1937.5|1936|319
1623416070000|2021-06-11 12:54:30|||||||||341
1623416110000|2021-06-11 12:55:10|||||||||129
1623416120000|2021-06-11 12:55:20|||||||||65
1623416140000|2021-06-11 12:55:40|||||||||53
1623416160000|2021-06-11 12:56:00|1936.5||1937||1937.5||1936.5||334
1623416170000|2021-06-11 12:56:10|1937.5|1936.5|1937.5|1936|1937.5|1936.5|1937.5|1936|874
1623416190000|2021-06-11 12:56:30|||||||||1313
1623416220000|2021-06-11 12:57:00||1936.5||1936||1936.5||1936|403
1623416240000|2021-06-11 12:57:20|1937|1935.5|1936|1934|1937|1935.5|1936|1934|1512
1623416250000|2021-06-11 12:57:30||1934.5||1934.5||1934.5||1934.5|0
1623416290000|2021-06-11 12:58:10|||||||||66
1623416300000|2021-06-11 12:58:20|1936.5|1935|1936.5|1935|1936.5|1935|1936.5|1935|841
1623416310000|2021-06-11 12:58:30||1935.5||1935||1935.5||1935|418
1623416320000|2021-06-11 12:58:40||1935.5||1935.5||1935.5||1935.5|12
1623416340000|2021-06-11 12:59:00|1937|1936|1938|1937|1938|1937|1937|1936|562
1623416350000|2021-06-11 12:59:10|1937.5|1936|1937|1936.5|1937.5|1936.5|1937|1936|317
1623416370000|2021-06-11 12:59:30|||||||||8
1623416380000|2021-06-11 12:59:40|1938||1938||1938||1938||342
1623416390000|2021-06-11 12:59:50|1938.5|1937|1938.5|1937|1938.5|1937|1938.5|1937|18
1623416400000|2021-06-11 13:00:00|1939||1938.5||1939||1938.5||238
1623416430000|2021-06-11 13:00:30|||||||||353
1623416460000|2021-06-11 13:01:00|1938|1936.5|1937|1935.5|1938|1936.5|1936.5|1935.5|906
1623416480000|2021-06-11 13:01:20|1935.5|1935|1935.5|1934.5|1935.5|1935|1935|1934.5|64
1623416500000|2021-06-11 13:01:40|1935|1934|1935|1934|1935|1934|1935|1934|0
1623416530000|2021-06-11 13:02:10|1935.5|1935|1935.5|1934|1935.5|1935|1935.5|1934|1310
1623416560000|2021-06-11 13:02:40|||||||||43
1623416580000|2021-06-11 13:03:00|1935|1933.5|1935|1933.5|1935|1933.5|1934.5|1933|663
1623416590000|2021-06-11 13:03:10|||||||||21
1623416600000|2021-06-11 13:03:20|1934.5||1934.5||1934.5||1934.5||0
1623416610000|2021-06-11 13:03:30|1934|1933|1933.5|1931.5|1934|1933|1933|1931.5|409
1623416620000|2021-06-11 13:03:40||1932||1932||1932||1932|0
1623416660000|2021-06-11 13:04:20|1934|1932.5|1934|1932.5|1934|1932.5|1934|1932.5|993
1623416690000|2021-06-11 13:04:50|||||||||152
1623416750000|2021-06-11 13:05:50|||||||||406
1623416760000|2021-06-11 13:06:00|1933.5||1933.5||1933.5||1933.5||248
1623416770000|2021-06-11 13:06:10||1933||1933||1933||1933|391
1623416780000|2021-06-11 13:06:20||1932.5||1932.5||1932.5||1932.5|59
1623416810000|2021-06-11 13:06:50|1934|1933|1934|1933|1934.5|1933|1934|1933|854
1623416820000|2021-06-11 13:07:00|||||||||58
1623416840000|2021-06-11 13:07:20|1934.5|1933.5|1934.5|1933|1934.5|1933.5|1934.5|1933|139
1623416860000|2021-06-11 13:07:40|||||||||397
1623416900000|2021-06-11 13:08:20||1933.5||1933.5||1933.5||1933.5|309
1623416930000|2021-06-11 13:08:50|1935|1934|1935.5|1934|1935.5|1934|1935|1934|191
1623416960000|2021-06-11 13:09:20||1934.5||1934||1934.5||1934|346
1623416980000|2021-06-11 13:09:40|1935|1933.5|1934|1932.5|1935|1933.5|1934|1932.5|628
1623416990000|2021-06-11 13:09:50|1933.5||1933.5||1933.5||1933.5||0
1623417010000|2021-06-11 13:10:10|1934||1934||1934||1934||0
1623417040000|2021-06-11 13:10:40|1933.5||1933.5||1933.5||1933.5||262
1623417050000|2021-06-11 13:10:50|1933|1932|1931.5|1930.5|1933|1932|1931.5|1930.5|337
1623417060000|2021-06-11 13:11:00|1932|1931|1931.5|1931|1932|1931|1931.5|1931|280
1623417070000|2021-06-11 13:11:10||1930.5||1930.5||1930.5||1930.5|26
1623417080000|2021-06-11 13:11:20|||||||||26
1623417100000|2021-06-11 13:11:40|1932|1931|1933.5|1932|1933.5|1932|1932|1931|1060
1623417140000|2021-06-11 13:12:20|1934|1932.5|1935|1934|1935.5|1934|1934|1932.5|673
1623417170000|2021-06-11 13:12:50|1934.5|1933.5|1935|1934|1936|1935|1934.5|1933|2324
1623417180000|2021-06-11 13:13:00|||||||||81
1623417200000|2021-06-11 13:13:20|1934.5|1933.5|1934.5|1933.5|1934.5|1933.5|1934.5|1933.5|148
1623417220000|2021-06-11 13:13:40|1935||1935||1935||1935||244
1623417240000|2021-06-11 13:14:00|||||||||878
1623417280000|2021-06-11 13:14:40|1935.5|1934|1935.5|1934|1935.5|1934|1935.5|1934|289
1623417290000|2021-06-11 13:14:50|||||||||296
1623417300000|2021-06-11 13:15:00|||||||||44
1623417330000|2021-06-11 13:15:30|1935|1933.5|1935|1933.5|1935|1933.5|1934.5|1933.5|321
1623417360000|2021-06-11 13:16:00|1934.5|1933|1934|1932.5|1934.5|1933|1934|1932.5|179
1623417370000|2021-06-11 13:16:10|||||||||1403
1623417390000|2021-06-11 13:16:30|1933.5||1933.5||1933.5||1933.5||0
1623417420000|2021-06-11 13:17:00|1934|1933|1934|1932.5|1934|1933|1934|1932.5|604
1623417430000|2021-06-11 13:17:10||1933||1933||1933||1933|0
1623417450000|2021-06-11 13:17:30|1934.5||1934.5||1934.5||1934.5||701
1623417470000|2021-06-11 13:17:50||1933.5||1933.5||1933.5||1933.5|326
1623417500000|2021-06-11 13:18:20|||||||||440
1623417510000|2021-06-11 13:18:30|1934|1934|1933.5|1932.5|1934|1934|1933.5|1932.5|362
1623417520000|2021-06-11 13:18:40|1934|1933|1934.5|1933|1934.5|1933|1934|1933|0
1623417530000|2021-06-11 13:18:50|||||||||30
1623417540000|2021-06-11 13:19:00|1935|1933.5|1935|1934|1935|1934|1935|1933.5|291
1623417550000|2021-06-11 13:19:10|||||||||10
1623417560000|2021-06-11 13:19:20|1935.5||1935.5||1935.5||1935.5||390
1623417580000|2021-06-11 13:19:40|||||||||262
1623417610000|2021-06-11 13:20:10|||||||||34
1623417640000|2021-06-11 13:20:40|||||||||359
1623417650000|2021-06-11 13:20:50|1936|1934.5|1935.5|1934.5|1936|1935.5|1935.5|1934.5|353
1623417670000|2021-06-11 13:21:10|1936||1936||1936||1936||343
1623417690000|2021-06-11 13:21:30|||||||||343
1623417720000|2021-06-11 13:22:00|1936.5||1936.5||1936.5||1936.5||26
1623417730000|2021-06-11 13:22:10|||||||||341
1623417740000|2021-06-11 13:22:20||1935||1935||1935||1935|179
1623417750000|2021-06-11 13:22:30|1936|1935.5|1935.5|1934|1936|1935.5|1935.5|1934|2753
1623417760000|2021-06-11 13:22:40|1934.5|1933.5|1935.5|1934|1935.5|1934|1934|1933|193
1623417800000|2021-06-11 13:23:20|1935||1935||1935||1935||0
1623417810000|2021-06-11 13:23:30|1935.5||1935.5||1935.5||1935.5||43
1623417820000|2021-06-11 13:23:40|||||||||50
1623417840000|2021-06-11 13:24:00|||||||||97
1623417870000|2021-06-11 13:24:30|||||||||252
1623417890000|2021-06-11 13:24:50|1936|1934.5|1936|1934.5|1936|1934.5|1936|1934.5|357
1623417920000|2021-06-11 13:25:20|1935.5|1935|1935.5|1934.5|1935.5|1935|1935.5|1934.5|211
1623417960000|2021-06-11 13:26:00|1934.5|1934|1935|1934|1935|1934|1934.5|1934|447
1623417970000|2021-06-11 13:26:10|1935.5|1934.5|1935.5|1934|1935.5|1934.5|1935|1934|653
1623417990000|2021-06-11 13:26:30|||||||||343
1623418010000|2021-06-11 13:26:50|1936|1934.5|1936|1934.5|1936|1935.5|1936|1934.5|613
1623418040000|2021-06-11 13:27:20|1936.5|1935|1936.5|1935|1936.5|1935|1936.5|1935|339
1623418060000|2021-06-11 13:27:40|1935.5||1935.5||1935.5||1935.5||322
1623418090000|2021-06-11 13:28:10|1936.5||1936.5||1936.5||1936.5||69
1623418120000|2021-06-11 13:28:40|||||||||411
1623418140000|2021-06-11 13:29:00|||||||||183
1623418170000|2021-06-11 13:29:30|||||||||223
1623418190000|2021-06-11 13:29:50|1936|1934.5|1936|1934.5|1936|1934.5|1935.5|1934|949
1623418200000|2021-06-11 13:30:00|1935.5|1934|1935|1933.5|1935.5|1934|1935|1933.5|434
1623418210000|2021-06-11 13:30:10|||||||||77
1623418220000|2021-06-11 13:30:20|||||||||387
1623418250000|2021-06-11 13:30:50|||||||||4
1623418260000|2021-06-11 13:31:00|1934.5|1933|1933.5|1932|1934.5|1933|1933.5|1932|482
1623418270000|2021-06-11 13:31:10|||||||||20
1623418300000|2021-06-11 13:31:40|1933|1931.5|1932.5|1931|1933|1931.5|1932.5|1931|650
1623418310000|2021-06-11 13:31:50|1932|1931.5|1931.5|1930|1932|1931.5|1931|1930|1252
1623418360000|2021-06-11 13:32:40|1931|1930.5|1930.5|1929|1931|1930.5|1930.5|1929|688
1623418370000|2021-06-11 13:32:50|1930|1928.5|1929.5|1927.5|1930|1928.5|1929.5|1927.5|246
1623418380000|2021-06-11 13:33:00|1929||1929||1929||1929||0
1623418410000|2021-06-11 13:33:30|1928.5||1928||1928.5||1928||126
1623418420000|2021-06-11 13:33:40|1927.5|1927|1928|1926.5|1928|1927|1927.5|1926.5|260
1623418430000|2021-06-11 13:33:50|1927.5|1926|1927.5|1926|1927.5|1926|1927.5|1926|0
1623418440000|2021-06-11 13:34:00|||||||||180
1623418450000|2021-06-11 13:34:10||1925.5||1925.5||1925.5||1925.5|0
1623418480000|2021-06-11 13:34:40|1928|1926|1928|1926.5|1928|1927|1928|1926|931
1623418500000|2021-06-11 13:35:00||1927||1927||1927||1927|0
1623418510000|2021-06-11 13:35:10|1928.5|1927.5|1927.5|1926.5|1928.5|1927.5|1927.5|1926.5|2001
1623418520000|2021-06-11 13:35:20|1927|1926|1927|1926|1927|1926|1927|1926|103
1623418550000|2021-06-11 13:35:50|1927.5|1926.5|1928.5|1927.5|1928.5|1927.5|1927.5|1926.5|484
1623418560000|2021-06-11 13:36:00|1929|1928|1930|1929|1930|1929|1929|1928|524
1623418570000|2021-06-11 13:36:10|1930.5|1929.5|1929.5|1928|1930.5|1929.5|1929.5|1928|489
1623418580000|2021-06-11 13:36:20|1929|1927.5|1928|1927|1929|1927.5|1928|1927|50
1623418590000|2021-06-11 13:36:30|1928.5||1928.5||1928.5||1928.5||0
1623418610000|2021-06-11 13:36:50|1929|1927.5|1929|1928|1929|1928|1929|1927.5|384
1623418620000|2021-06-11 13:37:00|||||||||81
1623418630000|2021-06-11 13:37:10|||||||||307
1623418640000|2021-06-11 13:37:20|1929.5|1928.5|1929.5|1928|1929.5|1929|1929|1928|409
1623418650000|2021-06-11 13:37:30|1929||1929||1929||1929||0
1623418660000|2021-06-11 13:37:40|1929.5|1928.5|1929.5|1928|1929.5|1928.5|1929.5|1928|44
1623418670000|2021-06-11 13:37:50|1929||1929||1929||1929||0
1623418680000|2021-06-11 13:38:00|1928.5|1927|1927.5|1926.5|1929|1928|1927.5|1926.5|692
1623418720000|2021-06-11 13:38:40|1926.5|1926|1926.5|1925.5|1927|1926|1926|1925.5|254
1623418740000|2021-06-11 13:39:00|||||||||100
1623418760000|2021-06-11 13:39:20|||||||||256
1623418790000|2021-06-11 13:39:50|1926|1926|1926|1925|1926|1926|1926|1925|722
1623418850000|2021-06-11 13:40:50|1926.5|1925.5|1926.5|1926|1926.5|1926|1926|1925.5|215
1623418860000|2021-06-11 13:41:00|1926|1925.5|1926|1925|1926|1925.5|1926|1925|166
1623418870000|2021-06-11 13:41:10||1924.5||1924.5||1924.5||1924.5|68
1623418880000|2021-06-11 13:41:20|1925.5|1923.5|1925|1923.5|1925.5|1923.5|1925|1923|486
1623418900000|2021-06-11 13:41:40|||||||||9
1623418910000|2021-06-11 13:41:50|1925.5|1924|1925|1924.5|1925.5|1924.5|1925|1924|861
1623418920000|2021-06-11 13:42:00|1924.5|1924|1925|1924.5|1925|1924.5|1924.5|1924|286
1623418940000|2021-06-11 13:42:20|1925.5|1925|1926.5|1925.5|1926.5|1926|1925.5|1924.5|1011
1623418960000|2021-06-11 13:42:40|1927|1926|1928|1926.5|1928.5|1927.5|1927|1926|875
1623418990000|2021-06-11 13:43:10|||||||||996
1623419000000|2021-06-11 13:43:20|||||||||368
1623419010000|2021-06-11 13:43:30|1928.5|1927|1928.5|1927|1928.5|1927|1928.5|1927|420
1623419040000|2021-06-11 13:44:00|1928|1926.5|1927.5|1926.5|1928.5|1926.5|1927.5|1926.5|304
1623419060000|2021-06-11 13:44:20|1928|1927|1928.5|1927|1928.5|1927|1928|1927|152
1623419090000|2021-06-11 13:44:50|1929|1927.5|1929|1927|1929|1927.5|1928.5|1927|339
1623419100000|2021-06-11 13:45:00|1928.5||1928.5||1928.5||1928.5||0
1623419110000|2021-06-11 13:45:10|1928|1926.5|1928|1926.5|1928|1926.5|1928|1926.5|0
1623419120000|2021-06-11 13:45:20|||||||||1
1623419160000|2021-06-11 13:46:00|1928.5|1927|1929|1928|1929|1928|1928.5|1927|571
1623419170000|2021-06-11 13:46:10|1929.5|1928.5|1929|1928.5|1929.5|1928.5|1929|1928.5|665
1623419190000|2021-06-11 13:46:30|1929.5|1929.5|1930.5|1928.5|1930.5|1929.5|1929.5|1928.5|596
1623419200000|2021-06-11 13:46:40||1929||1929||1929||1929|0
1623419250000|2021-06-11 13:47:30|1931|1929.5|1931|1929.5|1931|1929.5|1931|1929.5|321
1623419270000|2021-06-11 13:47:50|1931.5|1930|1931.5|1930.5|1931.5|1930.5|1931.5|1930|111
1623419280000|2021-06-11 13:48:00|1931|1930|1931|1929.5|1931|1930|1931|1929.5|213
1623419300000|2021-06-11 13:48:20|1931.5|1930|1931|1929.5|1931.5|1930|1931|1929.5|150
1623419320000|2021-06-11 13:48:40|||||||||165
1623419350000|2021-06-11 13:49:10|1931.5|1930|1931|1929.5|1931.5|1930|1931|1929.5|108
1623419360000|2021-06-11 13:49:20|1931.5|1930|1931.5|1930|1931.5|1930|1931.5|1930|380
1623419400000|2021-06-11 13:50:00|1931|1929.5|1931.5|1930|1931.5|1930|1931|1929.5|181
1623419420000|2021-06-11 13:50:20|1931|1929.5|1930.5|1929.5|1931|1929.5|1930.5|1929.5|244
1623419430000|2021-06-11 13:50:30|1930|1929|1930|1929|1930|1929.5|1929.5|1928.5|433
1623419440000|2021-06-11 13:50:40||1929.5||1929.5||1929.5||1929.5|0
1623419460000|2021-06-11 13:51:00|1930.5|1930|1930.5|1929.5|1931.5|1930|1930.5|1929.5|1437
1623419470000|2021-06-11 13:51:10||1930||1930||1930||1930|0
1623419490000|2021-06-11 13:51:30|1931||1930.5||1931||1930.5||92
1623419510000|2021-06-11 13:51:50||1929.5||1929.5||1929.5||1929.5|26
1623419520000|2021-06-11 13:52:00|1931|1930|1931|1930|1931.5|1930.5|1931|1930|1134
1623419530000|2021-06-11 13:52:10||1929.5||1930||1930||1929.5|0
1623419550000|2021-06-11 13:52:30|||||||||157
1623419560000|2021-06-11 13:52:40|1931.5||1931||1931.5||1931||0
1623419590000|2021-06-11 13:53:10|1931.5|1930.5|1931|1929.5|1931.5|1930.5|1931|1929.5|410
1623419610000|2021-06-11 13:53:30|1930.5|1929|1930|1928.5|1930.5|1929|1929|1927|1050
1623419650000|2021-06-11 13:54:10|1929.5|1928|1928.5|1927.5|1929.5|1928|1928.5|1927.5|1544
1623419660000|2021-06-11 13:54:20|1928|1927|1928|1927|1928.5|1927|1928|1927|237
1623419670000|2021-06-11 13:54:30||1926.5||1926.5||1926.5||1926.5|0
1623419690000|2021-06-11 13:54:50|1927.5|1926|1927|1926|1927.5|1926|1927|1926|252
1623419700000|2021-06-11 13:55:00|1927.5|1926.5|1927.5|1926.5|1927.5|1926.5|1927|1926.5|502
1623419720000|2021-06-11 13:55:20|1928|1927|1928.5|1927.5|1928.5|1927.5|1928|1927|1506
1623419740000|2021-06-11 13:55:40|1929|1928|1930|1929|1930|1929.5|1929|1928|1575
1623419750000|2021-06-11 13:55:50|1929.5|1928.5|1929|1927.5|1929.5|1928.5|1929|1927.5|1423
1623419760000|2021-06-11 13:56:00|1928|1927|1928|1926.5|1928|1927|1927|1925.5|1096
1623419800000|2021-06-11 13:56:40|||||||||1
1623419810000|2021-06-11 13:56:50|||||||||296
1623419820000|2021-06-11 13:57:00||1927||1927||1927||1927|0
1623419830000|2021-06-11 13:57:10|1927.5|1926.5|1927.5|1926.5|1927.5|1926.5|1927.5|1926.5|228
1623419840000|2021-06-11 13:57:20|1928|1927|1928|1927.5|1928.5|1927.5|1928|1927|1013
1623419850000|2021-06-11 13:57:30|1927.5|1927|1927.5|1926.5|1928|1927|1927.5|1926.5|401
1623419860000|2021-06-11 13:57:40|1928|1927|1928|1927|1928|1927|1928|1927|349
1623419880000|2021-06-11 13:58:00|1928.5|1927.5|1928.5|1927.5|1928.5|1927.5|1928.5|1927.5|296
1623419900000|2021-06-11 13:58:20|||||||||26
1623419910000|2021-06-11 13:58:30|||||||||21
1623419940000|2021-06-11 13:59:00|1929|1928|1929.5|1928|1929.5|1928.5|1929|1928|906
1623419960000|2021-06-11 13:59:20||1928.5||1928.5||1928.5||1928.5|351
1623419990000|2021-06-11 13:59:50|1930||1930||1930||1930||3
1623420020000|2021-06-11 14:00:20|1930.5|1929|1930|1929|1930.5|1930|1930|1929|810
1623420040000|2021-06-11 14:00:40|1930.5||1930||1930.5||1930||363
1623420050000|2021-06-11 14:00:50|1930.5|1928.5|1930|1928.5|1930.5|1928.5|1930|1928.5|227
1623420060000|2021-06-11 14:01:00|1930.5|1929|1930|1929|1930.5|1929|1930|1929|0
1623420070000|2021-06-11 14:01:10||1928.5||1928.5||1929||1928.5|884
1623420100000|2021-06-11 14:01:40||1929||1929||1929||1929|395
1623420120000|2021-06-11 14:02:00|1930.5|1929.5|1930.5|1929.5|1930.5|1929.5|1930.5|1929.5|1237
1623420130000|2021-06-11 14:02:10|1931|1930|1932|1930.5|1932|1930.5|1931|1930|942
1623420170000|2021-06-11 14:02:50|1932.5|1931|1932.5|1930.5|1933|1932|1932.5|1930.5|913
1623420220000|2021-06-11 14:03:40|1933|1931|1932.5|1930.5|1933|1931.5|1932.5|1930.5|368
1623420250000|2021-06-11 14:04:10|1933|1931|1931.5|1930.5|1933|1931.5|1931.5|1930.5|669
1623420270000|2021-06-11 14:04:30|1931|1930|1931.5|1930|1931.5|1930|1931|1929.5|541
1623420280000|2021-06-11 14:04:40|1932||1932||1932||1932||0
1623420290000|2021-06-11 14:04:50||1930.5||1931||1931||1930.5|116
1623420300000|2021-06-11 14:05:00|1931.5|1930.5|1930.5|1929|1931.5|1930.5|1929.5|1928|1030
1623420340000|2021-06-11 14:05:40|1931|1929.5|1931|1929.5|1931|1929.5|1931|1929.5|595
1623420350000|2021-06-11 14:05:50|1931.5|1930.5|1930.5|1929.5|1931.5|1930.5|1930.5|1929.5|427
1623420360000|2021-06-11 14:06:00|1931|1930|1931|1929.5|1931|1930|1931|1929.5|131
1623420400000|2021-06-11 14:06:40|||||||||40
1623420420000|2021-06-11 14:07:00|||||||||145
1623420450000|2021-06-11 14:07:30|||||||||55
1623420470000|2021-06-11 14:07:50|1931.5|1930|1931.5|1930|1931.5|1930|1931.5|1930|335
1623420480000|2021-06-11 14:08:00|1932|1930.5|1932|1930.5|1932|1930.5|1932|1930.5|725
1623420500000|2021-06-11 14:08:20|1932.5|1931|1933|1931.5|1933|1931.5|1932.5|1931|784
1623420510000|2021-06-11 14:08:30|1932.5|1931|1932.5|1931|1932.5|1931|1932.5|1931|0
1623420520000|2021-06-11 14:08:40|1933|1931.5|1933|1931.5|1933|1931.5|1933|1931.5|24
1623420550000|2021-06-11 14:09:10|1932.5|1931|1932.5|1931|1932.5|1931|1932.5|1931|41
1623420570000|2021-06-11 14:09:30|||||||||1418
1623420600000|2021-06-11 14:10:00|1933|1931.5|1933|1931.5|1933|1931.5|1932.5|1931.5|635
1623420620000|2021-06-11 14:10:20|1933.5|1932|1933.5|1932.5|1933.5|1933|1933.5|1931.5|450
1623420630000|2021-06-11 14:10:30|||||||||213
1623420640000|2021-06-11 14:10:40|1934||1934||1934||1934||408
1623420660000|2021-06-11 14:11:00|1934.5||1934.5||1934.5||1934.5||246
1623420690000|2021-06-11 14:11:30||1933||1933||1933||1933|272
1623420700000|2021-06-11 14:11:40|1935|1933.5|1935|1933.5|1935|1933.5|1935|1933.5|453
1623420720000|2021-06-11 14:12:00|1934.5|1933|1934.5|1933|1934.5|1933|1934|1933|314
1623420730000|2021-06-11 14:12:10|1935|1933.5|1935|1933.5|1935|1933.5|1934.5|1933.5|1115
1623420740000|2021-06-11 14:12:20|1935.5|1934|1935.5|1934|1935.5|1934.5|1935|1934|928
1623420750000|2021-06-11 14:12:30|1935|1933.5|1935|1933.5|1935.5|1933.5|1935|1933.5|192
1623420780000|2021-06-11 14:13:00|||||||||247
1623420790000|2021-06-11 14:13:10||1934||1934||1934||1933.5|248
1623420810000|2021-06-11 14:13:30|||||||||362
1623420820000|2021-06-11 14:13:40|1935.5||1935.5||1935.5||1935.5||108
1623420830000|2021-06-11 14:13:50|||||||||51
1623420840000|2021-06-11 14:14:00|1935|1933.5|1935|1933.5|1935|1933.5|1935|1933.5|1100
1623420850000|2021-06-11 14:14:10|1934.5|1933|1934.5|1933|1934.5|1933|1934.5|1933|287
1623420860000|2021-06-11 14:14:20|1935|1933.5|1935|1933.5|1935|1933.5|1935|1933.5|391
1623420880000|2021-06-11 14:14:40|1934.5|1933|1935|1933.5|1935|1933.5|1934.5|1933|240
1623420910000|2021-06-11 14:15:10|1935.5|1934|1935|1934|1935.5|1934|1935|1934|1545
1623420920000|2021-06-11 14:15:20|1934.5|1933.5|1934|1933|1934.5|1933.5|1933.5|1932.5|817
1623420930000|2021-06-11 14:15:30|1934.5||1934.5||1934.5||1934.5||42
1623420940000|2021-06-11 14:15:40||1933.5||1933.5||1933.5||1933.5|0
1623420960000|2021-06-11 14:16:00|1935|1934|1935|1934|1935|1934|1935|1934|434
1623420970000|2021-06-11 14:16:10|1935.5|1934.5|1935.5|1934.5|1935.5|1934.5|1935.5|1934.5|934
1623420990000|2021-06-11 14:16:30|||||||||249
1623421010000|2021-06-11 14:16:50|1936||1936||1936||1936||1071
1623421040000|2021-06-11 14:17:20|1936.5|1935|1936.5|1935.5|1936.5|1935.5|1936.5|1935|442
1623421060000|2021-06-11 14:17:40|||||||||600
1623421070000|2021-06-11 14:17:50|1937||1937||1937||1936.5||904
1623421120000|2021-06-11 14:18:40|1937.5|1936|1937.5|1936.5|1937.5|1936.5|1937.5|1936|323
1623421130000|2021-06-11 14:18:50|1937|1936|1937|1935.5|1937|1936|1937|1935.5|652
1623421160000|2021-06-11 14:19:20|||||||||44
1623421180000|2021-06-11 14:19:40|||||||||206
1623421200000|2021-06-11 14:20:00|1937.5||1937.5||1937.5||1937||463
1623421220000|2021-06-11 14:20:20|1937||1937||1937||1937||0
1623421230000|2021-06-11 14:20:30|||||||||172
1623421250000|2021-06-11 14:20:50|1937.5||1937.5||1937.5||1937.5||243
1623421290000|2021-06-11 14:21:30|1937|1936|1937.5|1936|1937.5|1936.5|1936.5|1936|1806
1623421300000|2021-06-11 14:21:40|1937||1937||1937||1937||0
1623421310000|2021-06-11 14:21:50|1937.5||1937.5||1937.5||1937.5||169
1623421330000|2021-06-11 14:22:10|||||||||2865
1623421340000|2021-06-11 14:22:20|1937||1937||1937||1937||0
1623421350000|2021-06-11 14:22:30|1936.5|1935.5|1935|1933.5|1936.5|1935.5|1935|1933|4051
1623421360000|2021-06-11 14:22:40|1934.5|1933|1934.5|1933|1935|1933.5|1934.5|1933|157
1623421380000|2021-06-11 14:23:00|1934|1932|1933.5|1932|1934|1932|1933|1932|126
1623421400000|2021-06-11 14:23:20|1933||1933||1933||1933||0
1623421410000|2021-06-11 14:23:30|1933.5||1933.5||1933.5||1933.5||683
1623421420000|2021-06-11 14:23:40|||||||||602
1623421440000|2021-06-11 14:24:00|||||||||302
1623421450000|2021-06-11 14:24:10||1932.5||1932.5||1932.5||1932.5|1431
1623421470000|2021-06-11 14:24:30|1933|1932|1932|1930.5|1933|1932|1931.5|1930.5|606
1623421500000|2021-06-11 14:25:00|||||||||15
1623421520000|2021-06-11 14:25:20|||||||||18
1623421540000|2021-06-11 14:25:40|1932.5|1931|1932.5|1931.5|1932.5|1932|1932.5|1931|721
1623421550000|2021-06-11 14:25:50|1933|1932|1933|1931.5|1933|1932|1932|1931.5|2029
1623421560000|2021-06-11 14:26:00|1932.5|1932|1933|1932|1933|1932.5|1932.5|1932|346
1623421570000|2021-06-11 14:26:10||1932.5||1932.5||1932.5||1932.5|0
1623421580000|2021-06-11 14:26:20|1932.5|1932|1932.5|1931.5|1933|1932|1932.5|1931.5|458
1623421590000|2021-06-11 14:26:30|1933|1932|1933|1932|1933|1932|1933|1932|0
1623421610000|2021-06-11 14:26:50||1932.5||1932.5||1932.5||1932.5|355
1623421630000|2021-06-11 14:27:10|1933.5||1933.5||1933.5||1933.5||405
1623421640000|2021-06-11 14:27:20|1933|1932|1932.5|1931.5|1933|1932.5|1932.5|1931.5|324
1623421670000|2021-06-11 14:27:50||1932||1932||1932||1932|0
1623421680000|2021-06-11 14:28:00|1933|1931.5|1932.5|1931.5|1933|1931.5|1932.5|1931.5|27
1623421700000|2021-06-11 14:28:20|1933|1932|1933|1932|1933|1932|1933|1932|33
1623421710000|2021-06-11 14:28:30|||||||||404
1623421730000|2021-06-11 14:28:50|1933.5|1932.5|1933.5|1932|1933.5|1933|1933.5|1932|1004
1623421760000|2021-06-11 14:29:20|||||||||530
1623421770000|2021-06-11 14:29:30|||||||||270
1623421790000|2021-06-11 14:29:50|||||||||70
1623421800000|2021-06-11 14:30:00||1932.5||1932.5||1933||1932.5|473
1623421810000|2021-06-11 14:30:10|1933|1932|1933.5|1932.5|1933.5|1932.5|1933|1932|1240
1623421820000|2021-06-11 14:30:20|||||||||39
1623421850000|2021-06-11 14:30:50|||||||||1
1623421860000|2021-06-11 14:31:00|1933|1932|1932.5|1931.5|1933|1932|1932.5|1931.5|1034
1623421870000|2021-06-11 14:31:10|1932|1931|1931.5|1930|1932|1931|1931.5|1930|425
1623421890000|2021-06-11 14:31:30|1931||1931||1931||1931||0
1623421900000|2021-06-11 14:31:40|||||||||215
1623421910000|2021-06-11 14:31:50|1930.5|1929.5|1929.5|1928.5|1931|1929.5|1929.5|1928.5|513
1623421920000|2021-06-11 14:32:00|1929|1928|1929|1928|1929|1928|1929|1928|0
1623421960000|2021-06-11 14:32:40|1929.5|1928.5|1931|1930|1931|1930|1929.5|1928.5|3579
1623421970000|2021-06-11 14:32:50||1929.5||1929.5||1929.5||1929.5|515
1623421980000|2021-06-11 14:33:00||1930||1930||1930||1930|401
1623422010000|2021-06-11 14:33:30|1931.5|1930.5|1931.5|1930.5|1932|1931|1931|1930.5|1636
1623422020000|2021-06-11 14:33:40|1931|1930|1930|1928.5|1931|1930|1929.5|1928|1396
1623422040000|2021-06-11 14:34:00||1929||1929||1929||1929|175
1623422060000|2021-06-11 14:34:20|||||||||1040
1623422080000|2021-06-11 14:34:40|1929.5|1928.5|1929.5|1928.5|1929.5|1928.5|1929|1928.5|203
1623422100000|2021-06-11 14:35:00|1929|1928|1929|1928|1929|1928|1929|1928|499
1623422110000|2021-06-11 14:35:10|1928.5||1929||1929.5||1928.5||74
1623422120000|2021-06-11 14:35:20|1928.5||1928.5||1928.5||1928.5||0
1623422140000|2021-06-11 14:35:40|||||||||1
1623422150000|2021-06-11 14:35:50|1929||1928.5||1929||1928.5||0
1623422180000|2021-06-11 14:36:20|1929||1929||1929||1929||333
1623422190000|2021-06-11 14:36:30|1929.5|1928.5|1930|1928.5|1930|1929|1929.5|1928.5|1181
1623422200000|2021-06-11 14:36:40|1930.5|1929|1930.5|1929.5|1930.5|1930|1930|1929|614
1623422220000|2021-06-11 14:37:00|1930|1929|1930|1929|1930|1929|1930|1929|368
1623422230000|2021-06-11 14:37:10|1930.5||1930.5||1930.5||1930.5||947
1623422310000|2021-06-11 14:38:30|1930||1930.5||1930.5||1930||399
1623422320000|2021-06-11 14:38:40|1930||1930||1930||1930||20
1623422350000|2021-06-11 14:39:10|1930.5|1929.5|1930.5|1929|1930.5|1929.5|1930.5|1929|255
1623422360000|2021-06-11 14:39:20|1930||1930||1930||1930||0
1623422370000|2021-06-11 14:39:30|1929.5|1928.5|1929|1928|1929.5|1929|1928.5|1928|937
1623422380000|2021-06-11 14:39:40|1928.5||1928.5||1928.5||1928.5||0
1623422390000|2021-06-11 14:39:50|1929||1929||1929||1929||341
1623422400000|2021-06-11 14:40:00|1929.5|1928.5|1929.5|1929|1929.5|1929|1929.5|1928.5|1284
1623422410000|2021-06-11 14:40:10|||||||||16
1623422420000|2021-06-11 14:40:20|||||||||10
1623422430000|2021-06-11 14:40:30|1929|1928|1929|1928|1929|1928.5|1929|1928|501
1623422450000|2021-06-11 14:40:50||1928.5||1928.5||1928.5||1928.5|539
1623422460000|2021-06-11 14:41:00|||||||||525
1623422470000|2021-06-11 14:41:10|1929.5|1929|1929.5|1928.5|1929.5|1929|1929.5|1928.5|329
1623422480000|2021-06-11 14:41:20||1929||1929||1929||1929|0
1623422490000|2021-06-11 14:41:30||1928.5||1928.5||1928.5||1928.5|234
1623422500000|2021-06-11 14:41:40|1929|1928|1929|1928|1929|1928|1929|1928|362
1623422510000|2021-06-11 14:41:50|1928.5|1927.5|1928|1927|1928.5|1927.5|1928|1927|513
1623422520000|2021-06-11 14:42:00|1927.5||1927.5||1927.5||1927.5||0
1623422550000|2021-06-11 14:42:30|1927|1926.5|1927.5|1926|1927.5|1926.5|1927|1925.5|761
1623422560000|2021-06-11 14:42:40|1927|1926.5|1927|1926.5|1927|1926.5|1927|1926.5|0
1623422590000|2021-06-11 14:43:10|1926.5|1926|1925.5|1924.5|1926.5|1926|1925.5|1924.5|2098
1623422600000|2021-06-11 14:43:20|1926|1925|1926.5|1925|1926.5|1925|1926|1925|452
1623422610000|2021-06-11 14:43:30|||||||||1
1623422650000|2021-06-11 14:44:10|||||||||347
1623422660000|2021-06-11 14:44:20|||||||||40
1623422670000|2021-06-11 14:44:30|||||||||27
1623422700000|2021-06-11 14:45:00|1927|1925.5|1926.5|1925.5|1927|1925.5|1926.5|1925.5|1527
1623422750000|2021-06-11 14:45:50|||||||||273
1623422790000|2021-06-11 14:46:30|1926|1925|1926|1924|1926|1925|1925|1924|1576
1623422800000|2021-06-11 14:46:40||1924.5||1924.5||1924.5||1924.5|0
1623422820000|2021-06-11 14:47:00|1925.5|1924|1924.5|1923|1925.5|1924|1924.5|1922.5|570
1623422830000|2021-06-11 14:47:10|1924|1922.5|1924|1923|1924|1923|1924|1922.5|0
1623422840000|2021-06-11 14:47:20|1923.5||1923.5||1924||1923.5||105
1623422850000|2021-06-11 14:47:30||1922.5||1922.5||1922.5||1922.5|3
1623422860000|2021-06-11 14:47:40|1924|1923|1924|1923|1924|1923|1924|1922.5|1624
1623422880000|2021-06-11 14:48:00|||||||||111
1623422890000|2021-06-11 14:48:10|1923.5|1922.5|1922.5|1920.5|1924|1922.5|1922.5|1920.5|1020
1623422900000|2021-06-11 14:48:20||1921||1921||1921||1921|0
1623422920000|2021-06-11 14:48:40|1922|1920.5|1922|1920.5|1922|1920.5|1922|1920.5|170
1623422930000|2021-06-11 14:48:50|1921.5||1921.5||1921.5||1921.5||0
1623422960000|2021-06-11 14:49:20|1921||1921.5||1921.5||1921||364
1623422990000|2021-06-11 14:49:50|1922|1921|1922|1921|1922|1921.5|1921.5|1920.5|1612
1623423000000|2021-06-11 14:50:00|||||||||46
1623423010000|2021-06-11 14:50:10|1921.5|1920.5|1922|1920.5|1922|1920.5|1921.5|1920.5|1294
1623423020000|2021-06-11 14:50:20|1921.5|1919.5|1921|1920|1921.5|1920|1921|1919.5|321
1623423030000|2021-06-11 14:50:30|1920.5|1919.5|1920|1919|1920.5|1919.5|1920|1919|149
1623423050000|2021-06-11 14:50:50|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|230
1623423060000|2021-06-11 14:51:00|1919|1919|1919.5|1918.5|1919.5|1919|1919|1918.5|349
1623423070000|2021-06-11 14:51:10|1919|1918|1919|1918|1919|1918|1919|1918|146
1623423110000|2021-06-11 14:51:50|1918.5|1918.5|1918.5|1918|1919|1918.5|1918.5|1918|454
1623423120000|2021-06-11 14:52:00|1919||1919||1919||1919||233
1623423140000|2021-06-11 14:52:20|1919.5|1917.5|1919|1918|1919.5|1918|1919|1917.5|798
1623423150000|2021-06-11 14:52:30|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|1919.5|1918.5|222
1623423170000|2021-06-11 14:52:50|1920|1918|1920.5|1919|1920.5|1919.5|1920|1918|3089
1623423180000|2021-06-11 14:53:00||1919.5||1919.5||1919.5||1919.5|0
1623423190000|2021-06-11 14:53:10|1921|1920|1921|1920|1921|1920|1920.5|1920|508
1623423200000|2021-06-11 14:53:20|1921.5|1920.5|1921.5|1920.5|1921.5|1920.5|1921.5|1920.5|172
1623423210000|2021-06-11 14:53:30|1922|1921|1922|1921|1922|1921|1922|1921|565
1623423230000|2021-06-11 14:53:50|1921.5||1921.5||1921.5||1921.5||0
1623423240000|2021-06-11 14:54:00|1922||1922||1922||1922||219
1623423260000|2021-06-11 14:54:20|1922.5|1921.5|1923|1921.5|1923|1921.5|1922|1921.5|631
1623423280000|2021-06-11 14:54:40|||||||||500
1623423290000|2021-06-11 14:54:50|1923.5|1922|1923.5|1922.5|1923.5|1922.5|1923.5|1922|278
1623423300000|2021-06-11 14:55:00|1924|1923|1924|1923|1924.5|1923|1924|1923|243
1623423320000|2021-06-11 14:55:20|1923.5|1922.5|1922.5|1921.5|1923.5|1922.5|1922.5|1921.5|620
1623423350000|2021-06-11 14:55:50||1921||1921.5||1921.5||1921|441
1623423360000|2021-06-11 14:56:00|1922||1922||1922||1922||0
1623423380000|2021-06-11 14:56:20|||||||||33
1623423390000|2021-06-11 14:56:30|||||||||397
1623423410000|2021-06-11 14:56:50|1922.5|1922|1922.5|1921.5|1922.5|1922|1922.5|1921.5|1041
1623423420000|2021-06-11 14:57:00|||||||||225
1623423440000|2021-06-11 14:57:20|1922||1922||1922||1922||88
1623423450000|2021-06-11 14:57:30||1921||1921||1921||1921|33
1623423470000|2021-06-11 14:57:50|||||||||42
1623423490000|2021-06-11 14:58:10|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|648
1623423520000|2021-06-11 14:58:40|1923|1922|1923|1922.5|1923|1922.5|1922.5|1922|798
1623423540000|2021-06-11 14:59:00|1923.5||1924||1924||1923.5||253
1623423550000|2021-06-11 14:59:10|1923||1923||1923||1923||61
1623423570000|2021-06-11 14:59:30||1922||1922||1922.5||1922|528
1623423580000|2021-06-11 14:59:40|1922.5|1922.5|1922.5|1922|1922.5|1922.5|1922.5|1922|489
1623423600000|2021-06-11 15:00:00|1922|1921.5|1922.5|1921.5|1922.5|1921.5|1922|1921.5|649
1623423610000|2021-06-11 15:00:10|1922|1921|1921.5|1921|1922|1921|1921.5|1921|147
1623423640000|2021-06-11 15:00:40|||||||||187
1623423650000|2021-06-11 15:00:50|1921|1920.5|1920.5|1919.5|1921|1920.5|1920.5|1919.5|648
1623423660000|2021-06-11 15:01:00|||||||||258
1623423680000|2021-06-11 15:01:20|1920||1920||1920||1920||81
1623423690000|2021-06-11 15:01:30|1919.5|1919|1919.5|1919|1919.5|1919|1919|1918.5|307
1623423700000|2021-06-11 15:01:40|1919|1918.5|1919|1917.5|1919|1918.5|1919|1917|231
1623423710000|2021-06-11 15:01:50|1919.5||1919||1919.5||1919||0
1623423720000|2021-06-11 15:02:00|1918.5||1918.5||1918.5||1918.5||0
1623423730000|2021-06-11 15:02:10|1918|1917|1918.5|1917|1918.5|1917|1918|1917|194
1623423750000|2021-06-11 15:02:30|1918|1917.5|1918|1917.5|1918.5|1918|1918|1917.5|444
1623423760000|2021-06-11 15:02:40|1918.5|1918|1919|1918|1919|1918.5|1918.5|1918|850
1623423770000|2021-06-11 15:02:50||1918.5||1917.5||1918.5||1917.5|192
1623423780000|2021-06-11 15:03:00||1918||1918||1918||1918|0
1623423790000|2021-06-11 15:03:10||1918.5||1918.5||1918.5||1918.5|0
1623423800000|2021-06-11 15:03:20|1919.5|1919|1919|1918.5|1919.5|1919|1919|1918.5|1115
1623423820000|2021-06-11 15:03:40|1919.5|1919|1919.5|1919|1920|1919|1919.5|1919|509
1623423830000|2021-06-11 15:03:50|1920|1919.5|1919.5|1918.5|1920|1919.5|1919.5|1918.5|577
1623423870000|2021-06-11 15:04:30|1920|1919|1920|1919.5|1920|1919.5|1920|1919|199
1623423890000|2021-06-11 15:04:50|1920.5|1920|1920.5|1920|1920.5|1920|1920.5|1920|690
1623423910000|2021-06-11 15:05:10|1921||1921||1921||1921||173
1623423920000|2021-06-11 15:05:20|1921.5|1920.5|1921.5|1920.5|1921.5|1920.5|1921.5|1920.5|0
1623423930000|2021-06-11 15:05:30|||||||||36
1623423940000|2021-06-11 15:05:40|1922|1921|1922|1921|1922|1921|1922|1921|453
1623423950000|2021-06-11 15:05:50|1921.5|1920.5|1921.5|1920.5|1922|1920.5|1921.5|1920.5|550
1623423980000|2021-06-11 15:06:20||1921||1921||1921||1921|0
1623424000000|2021-06-11 15:06:40|1922||1922||1922||1922||282
1623424010000|2021-06-11 15:06:50|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|203
1623424020000|2021-06-11 15:07:00|||||||||349
1623424040000|2021-06-11 15:07:20||1922||1922||1922||1922|264
1623424070000|2021-06-11 15:07:50|||||||||453
1623424090000|2021-06-11 15:08:10|1923|1922.5|1923|1922.5|1923|1922.5|1923|1922.5|378
1623424100000|2021-06-11 15:08:20||1922||1922||1922||1922|25
1623424120000|2021-06-11 15:08:40|||||||||46
1623424150000|2021-06-11 15:09:10|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|1949
1623424180000|2021-06-11 15:09:40|||||||||177
1623424210000|2021-06-11 15:10:10|||||||||153
1623424250000|2021-06-11 15:10:50|1924|1923|1924|1923|1924|1923|1924|1923|149
1623424260000|2021-06-11 15:11:00|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|868
1623424280000|2021-06-11 15:11:20|1925|1924|1925|1924|1925|1924|1925|1924|513
1623424300000|2021-06-11 15:11:40|||||||||1149
1623424320000|2021-06-11 15:12:00|1925.5|1924.5|1925.5|1924.5|1925.5|1925|1925.5|1924.5|984
1623424330000|2021-06-11 15:12:10|||||||||234
1623424360000|2021-06-11 15:12:40|1926|1925|1926.5|1925|1926.5|1925|1926|1925|591
1623424370000|2021-06-11 15:12:50|1926||1926.5||1926.5||1926||262
1623424400000|2021-06-11 15:13:20|||||||||285
1623424420000|2021-06-11 15:13:40||1925.5||1925.5||1926||1925.5|205
1623424430000|2021-06-11 15:13:50|1927|1926|1927.5|1926|1927.5|1926|1927|1926|384
1623424460000|2021-06-11 15:14:20||1926.5||1926.5||1926.5||1926.5|54
1623424490000|2021-06-11 15:14:50|1927|1926|1927|1925.5|1927|1926|1926.5|1925.5|2183
1623424500000|2021-06-11 15:15:00|1927.5|1925.5|1927.5|1925.5|1927.5|1925.5|1927|1925|0
1623424550000|2021-06-11 15:15:50|1927|1925|1927|1925|1927|1925|1927|1925|0
1623424560000|2021-06-11 15:16:00|1927.5|1926|1927|1925.5|1927.5|1926|1927|1925.5|103
1623424570000|2021-06-11 15:16:10|1927.5|1926|1927.5|1926|1927.5|1926|1927|1925.5|115
1623424580000|2021-06-11 15:16:20|1926.5|1925|1926|1924.5|1926.5|1925|1926|1924.5|128
1623424590000|2021-06-11 15:16:30|1926.5|1925|1926.5|1925|1926.5|1925|1926.5|1925|0
1623424600000|2021-06-11 15:16:40|1925|1924|1925.5|1924.5|1925.5|1924.5|1925|1924|28
1623424610000|2021-06-11 15:16:50|1925|1924|1925.5|1924|1925.5|1924.5|1925|1924|0
1623424620000|2021-06-11 15:17:00|1925|1923.5|1925|1923.5|1925|1923.5|1925|1923.5|0
1623424630000|2021-06-11 15:17:10|1925.5|1924|1925|1924|1926|1924.5|1924.5|1923.5|5
1623424660000|2021-06-11 15:17:40|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|0
1623424670000|2021-06-11 15:17:50|1925|1924|1925|1924|1925|1924|1925|1924|0
1623424680000|2021-06-11 15:18:00|1924.5|1923.5|1925|1923.5|1925.5|1924|1924.5|1923.5|0
1623424690000|2021-06-11 15:18:10|1925.5|1924|1925.5|1924|1925.5|1924|1925.5|1924|0
1623424700000|2021-06-11 15:18:20|1925|1923.5|1925|1923.5|1925|1923.5|1925|1923.5|0
1623424710000|2021-06-11 15:18:30|1925.5|1924.5|1925|1924|1925.5|1924.5|1925|1924|169
1623424720000|2021-06-11 15:18:40|1925.5|1923.5|1925|1923.5|1925.5|1923.5|1925|1923.5|160
1623424730000|2021-06-11 15:18:50|1925.5|1924|1925|1923.5|1925.5|1924|1925|1923.5|127
1623424740000|2021-06-11 15:19:00|1925.5|1924|1925.5|1924|1925.5|1924|1925.5|1924|0
1623424750000|2021-06-11 15:19:10|1925|1923.5|1925.5|1924|1925.5|1924|1925|1923.5|0
1623424770000|2021-06-11 15:19:30|1926|1924.5|1926|1924.5|1926|1924.5|1926|1924|0
1623424780000|2021-06-11 15:19:40|1925.5|1924|1925.5|1924|1925.5|1924|1925.5|1924|0
1623424790000|2021-06-11 15:19:50|1926|1924.5|1925.5|1924|1926|1925|1925|1923.5|47
1623424800000|2021-06-11 15:20:00|1925|1923.5|1925|1923.5|1925.5|1924|1925|1923.5|69
1623424810000|2021-06-11 15:20:10|1925.5|1924|1925.5|1924|1925.5|1924|1925.5|1924|0
1623424820000|2021-06-11 15:20:20|1925|1923.5|1925|1923.5|1925|1923.5|1925|1923.5|0
1623424830000|2021-06-11 15:20:30|1925.5|1924|1925|1923.5|1925.5|1924|1925|1923.5|12
1623424840000|2021-06-11 15:20:40|1925.5|1924|1925|1923.5|1925.5|1924|1925|1923.5|0
1623424850000|2021-06-11 15:20:50|1925.5|1924|1925|1923.5|1925.5|1924|1925|1923.5|126
1623424860000|2021-06-11 15:21:00|1925.5|1924|1925.5|1924|1926|1924.5|1925|1923.5|83
1623424870000|2021-06-11 15:21:10|1925|1923.5|1925|1923.5|1925.5|1924|1925|1923.5|0
1623424880000|2021-06-11 15:21:20|1925.5|1924|1925|1923.5|1925.5|1924|1925|1923.5|0
1623424890000|2021-06-11 15:21:30|1925.5|1924|1926|1924.5|1926|1924.5|1925|1923.5|0
1623424910000|2021-06-11 15:21:50|1925.5|1924|1925|1923|1926|1924.5|1925|1923|56
1623424920000|2021-06-11 15:22:00|1924.5|1923.5|1924.5|1922.5|1924.5|1923.5|1924.5|1922.5|0
1623424930000|2021-06-11 15:22:10|1925|1923|1925|1923.5|1925|1923.5|1924.5|1923|0
1623424940000|2021-06-11 15:22:20|1924.5|1923|1925|1923.5|1925|1923.5|1924.5|1923|0
1623424950000|2021-06-11 15:22:30|1924.5|1923|1925|1923.5|1925|1923.5|1924.5|1923|0
1623424960000|2021-06-11 15:22:40|1925.5|1924|1925.5|1924|1925.5|1924|1925.5|1924|0
1623424980000|2021-06-11 15:23:00|1925|1923.5|1925.5|1924.5|1925.5|1924.5|1925|1923.5|0
1623424990000|2021-06-11 15:23:10|1925|1924|1925.5|1924.5|1925.5|1924.5|1925|1924|186
1623425010000|2021-06-11 15:23:30|1925|1924|1925|1924|1925.5|1924.5|1924.5|1923|30
1623425030000|2021-06-11 15:23:50|1924.5|1923.5|1925|1923.5|1925|1924|1924.5|1923.5|20
1623425040000|2021-06-11 15:24:00|1925.5|1924|1925|1923.5|1925.5|1924|1925|1923.5|0
1623425050000|2021-06-11 15:24:10|1925.5|1924|1925|1923.5|1925.5|1924|1925|1923.5|0
1623425060000|2021-06-11 15:24:20|1925.5|1924|1925.5|1924|1925.5|1924|1925.5|1924|0
1623425070000|2021-06-11 15:24:30|1925|1923.5|1925|1923.5|1925|1923.5|1925|1923.5|0
1623425080000|2021-06-11 15:24:40|1925.5|1924|1924.5|1923|1925.5|1924.5|1924|1922.5|187
1623425090000|2021-06-11 15:24:50|1924|1922.5|1924.5|1923|1924.5|1923|1924|1922.5|0
1623425100000|2021-06-11 15:25:00|1924|1922.5|1924|1922.5|1924.5|1923|1924|1922.5|0
1623425110000|2021-06-11 15:25:10|1924.5|1923|1924.5|1923|1924.5|1923|1924.5|1923|0
1623425120000|2021-06-11 15:25:20|1924|1922.5|1924|1922.5|1924|1922.5|1924|1922.5|54
1623425130000|2021-06-11 15:25:30|1924.5|1923|1924.5|1923|1924.5|1923|1924|1922.5|177
1623425160000|2021-06-11 15:26:00|1924|1922.5|1924|1922.5|1924|1922.5|1924|1922.5|0
1623425170000|2021-06-11 15:26:10|1924.5|1923|1924|1922.5|1924.5|1923|1924|1922.5|48
1623425180000|2021-06-11 15:26:20|1924.5|1923|1924.5|1923|1924.5|1923|1924.5|1923|0
1623425190000|2021-06-11 15:26:30|1924|1922.5|1924.5|1923|1924.5|1923|1924|1922.5|174
1623425200000|2021-06-11 15:26:40|1924|1922.5|1925|1923.5|1925|1923.5|1924|1922.5|0
1623425210000|2021-06-11 15:26:50|1924.5|1923|1924.5|1922.5|1925|1923.5|1924.5|1922.5|117
1623425230000|2021-06-11 15:27:10|1925|1923|1925|1923|1925|1923|1925|1923|0
1623425240000|2021-06-11 15:27:20|1924.5|1922.5|1924.5|1922.5|1925|1923|1924.5|1922.5|150
1623425250000|2021-06-11 15:27:30|1925|1923|1924.5|1923|1925|1923.5|1924.5|1923|0
1623425260000|2021-06-11 15:27:40|1923.5|1922.5|1923.5|1922.5|1924|1923|1923.5|1922.5|3
1623425270000|2021-06-11 15:27:50|1924|1923|1924|1922.5|1924|1923|1923.5|1922|184
1623425280000|2021-06-11 15:28:00|1923.5|1922|1924|1922.5|1924|1922.5|1923.5|1922|0
1623425290000|2021-06-11 15:28:10|1923.5|1922|1923.5|1922|1924|1922.5|1923.5|1922|73
1623425310000|2021-06-11 15:28:30|1924|1922.5|1924|1922.5|1924|1922.5|1923.5|1922|64
1623425320000|2021-06-11 15:28:40|1923.5|1922|1924|1922.5|1924|1922.5|1923.5|1922|0
1623425330000|2021-06-11 15:28:50|1924.5|1923|1924|1923|1924.5|1923|1923.5|1922.5|0
1623425340000|2021-06-11 15:29:00|1924.5|1922.5|1926.5|1924.5|1926.5|1924.5|1923.5|1922.5|173
1623425350000|2021-06-11 15:29:10|1926|1925|1926.5|1924.5|1927|1925|1926|1924.5|0
1623425360000|2021-06-11 15:29:20|1927|1925|1927|1925.5|1927.5|1925.5|1927|1925|28
1623425370000|2021-06-11 15:29:30|1927.5|1925|1926|1924|1927.5|1926|1926|1924|202
1623425380000|2021-06-11 15:29:40|1925.5|1923.5|1926.5|1924|1927|1925|1925.5|1923.5|0
1623425390000|2021-06-11 15:29:50|1926|1923.5|1926.5|1924|1927|1924.5|1926|1923.5|232
1623654010000|2021-06-14 07:00:10|1930|1927.5|1930|1927|1930|1927.5|1930|1927|0
1623654020000|2021-06-14 07:00:20|1930.5|1927.5|1937.5|1931|1937.5|1931|1930|1927.5|2365
1623654030000|2021-06-14 07:00:30|||||||||705
1623654040000|2021-06-14 07:00:40|1941|1936.5|1943.5|1936.5|1944|1936.5|1941|1936.5|164
1623654050000|2021-06-14 07:00:50|1943|1936|1933.5|1931.5|1943|1936|1933.5|1931.5|1164
1623654060000|2021-06-14 07:01:00|1938||1936.5||1938||1935||0
1623654070000|2021-06-14 07:01:10|1936||1941.5||1942||1935||0
1623654080000|2021-06-14 07:01:20|1941||1940.5||1942||1938||0
1623654090000|2021-06-14 07:01:30|1940||1941.5||1942||1940||0
1623654120000|2021-06-14 07:02:00|1941||1941.5||1942||1939.5||0
1623654130000|2021-06-14 07:02:10|1941||1941.5||1942||1940||0
1623654150000|2021-06-14 07:02:30|1941|1932|1937|1932|1941|1932|1937|1932|39
1623654160000|2021-06-14 07:02:40|1936.5|1931.5|1934|1930|1936.5|1931.5|1934|1930|254
1623654170000|2021-06-14 07:02:50|1933.5||1933.5||1933.5||1933.5||0
1623654180000|2021-06-14 07:03:00|1933|1929.5|1932.5|1929.5|1933|1929.5|1930.5|1929.5|115
1623654200000|2021-06-14 07:03:20|1932||1932||1932||1932||0
1623654220000|2021-06-14 07:03:40|1933|1930|1939.5|1933|1939.5|1933|1933|1930|222
1623654230000|2021-06-14 07:03:50|1939||1938.5||1939||1938||769
1623654240000|2021-06-14 07:04:00|1939||1938.5||1939||1938.5||0
1623654250000|2021-06-14 07:04:10|1939|1933.5|1940|1934|1940|1934|1939|1933.5|0
1623654270000|2021-06-14 07:04:30|1939.5||1938.5||1939.5||1938.5||0
1623654280000|2021-06-14 07:04:40|1938|1933.5|1938|1933|1938.5|1934|1936.5|1933|100
1623654300000|2021-06-14 07:05:00|1937.5||1937||1937.5||1937||0
1623654310000|2021-06-14 07:05:10|1936.5|1932|1935|1932|1936.5|1932|1935|1932|32
1623654320000|2021-06-14 07:05:20|||||||||105
1623654370000|2021-06-14 07:06:10|1934.5|1931|1935.5|1932|1935.5|1932|1934.5|1930|94
1623654380000|2021-06-14 07:06:20|||||||||240
1623654420000|2021-06-14 07:07:00|||||||||4
1623654430000|2021-06-14 07:07:10||1932.5||1932.5||1932.5||1932.5|11
1623654440000|2021-06-14 07:07:20|||||||||102
1623654460000|2021-06-14 07:07:40|||||||||19
1623654470000|2021-06-14 07:07:50|1933.5|1933|1935.5|1933.5|1935.5|1933.5|1933.5|1933|95
1623654480000|2021-06-14 07:08:00||1934||1934||1934||1934|0
1623654510000|2021-06-14 07:08:30|1936|1934.5|1937.5|1935|1937.5|1935|1936|1934.5|26
1623654520000|2021-06-14 07:08:40|1938.5|1935.5|1940.5|1936.5|1940.5|1936.5|1938.5|1935|204
1623654550000|2021-06-14 07:09:10||1937||1938||1938||1937|73
1623654560000|2021-06-14 07:09:20|1941.5|1938.5|1942|1939|1943|1939|1941.5|1938|38
1623654570000|2021-06-14 07:09:30|||||||||24
1623654600000|2021-06-14 07:10:00|1943|1939.5|1943|1940|1943|1940|1943|1939.5|20
1623654610000|2021-06-14 07:10:10|1944|1940.5|1944|1941.5|1944|1941.5|1944|1940.5|2
1623654620000|2021-06-14 07:10:20|1945|1942|1946|1943|1946.5|1943|1945|1942|25
1623654660000|2021-06-14 07:11:00|||||||||65
1623654680000|2021-06-14 07:11:20|1945.5|1942.5|1946|1943|1946|1943|1945|1941.5|686
1623654690000|2021-06-14 07:11:30|1946.5||1946.5||1946.5||1946.5||0
1623654720000|2021-06-14 07:12:00|1946||1946||1946||1946||0
1623654730000|2021-06-14 07:12:10|1946.5||1946.5||1946.5||1946.5||0
1623654740000|2021-06-14 07:12:20|1946|1942.5|1945.5|1942.5|1946|1942.5|1945|1942.5|69
1623654750000|2021-06-14 07:12:30|1945||1945||1945||1945||0
1623654770000|2021-06-14 07:12:50|1944.5||1944||1944.5||1944||0
1623654790000|2021-06-14 07:13:10|1943.5|1941.5|1942.5|1940|1943.5|1942.5|1942.5|1940|429
1623654820000|2021-06-14 07:13:40|1943.5|1940.5|1945|1942.5|1946|1942.5|1943.5|1940.5|0
1623654830000|2021-06-14 07:13:50||1942||1942||1942||1942|0
1623654850000|2021-06-14 07:14:10||1942.5||1942.5||1942.5||1942.5|0
1623654860000|2021-06-14 07:14:20|1946|1943|1948|1944.5|1948|1944.5|1946|1943|123
1623654910000|2021-06-14 07:15:10||1945||1945.5||1945.5||1945|7
1623654950000|2021-06-14 07:15:50|1949|1946|1948.5|1946.5|1949|1946.5|1948.5|1946|446
1623654960000|2021-06-14 07:16:00|1948|1946|1948.5|1946|1948.5|1946|1948|1946|140
1623654980000|2021-06-14 07:16:20|||||||||23
1623654990000|2021-06-14 07:16:30|1949.5|1946.5|1952|1949|1952|1949|1949.5|1946.5|937
1623655000000|2021-06-14 07:16:40|1951.5||1951.5||1951.5||1951.5||0
1623655020000|2021-06-14 07:17:00|||||||||371
1623655030000|2021-06-14 07:17:10|1951|1948.5|1951|1947|1951|1948.5|1951|1947|843
1623655040000|2021-06-14 07:17:20|1951.5|1947.5|1951.5|1948.5|1951.5|1948.5|1951.5|1947.5|0
1623655080000|2021-06-14 07:18:00|||||||||73
1623655090000|2021-06-14 07:18:10|1952.5|1949|1954|1951|1954|1951|1952.5|1949|125
1623655100000|2021-06-14 07:18:20|||||||||150
1623655110000|2021-06-14 07:18:30|1953.5||1953.5||1953.5||1953.5||2
1623655120000|2021-06-14 07:18:40|1954|1951.5|1953.5|1950.5|1954|1952|1952|1950.5|752
1623655140000|2021-06-14 07:19:00||1950||1950||1950||1949.5|333
1623655150000|2021-06-14 07:19:10||1949.5||1950||1950||1949.5|0
1623655180000|2021-06-14 07:19:40|||||||||2547
1623655190000|2021-06-14 07:19:50|||||||||235
1623655200000|2021-06-14 07:20:00|||||||||236
1623655210000|2021-06-14 07:20:10||1950.5||1950.5||1950.5||1950.5|0
1623655260000|2021-06-14 07:21:00|1953||1953.5||1953.5||1953||0
1623655270000|2021-06-14 07:21:10|1954|1951|1955|1953|1956.5|1953|1954|1951|209
1623655280000|2021-06-14 07:21:20|1954.5|1952.5|1954.5|1951|1954.5|1953|1954.5|1951|798
1623655310000|2021-06-14 07:21:50|||||||||1000
1623655320000|2021-06-14 07:22:00||1951.5||1951.5||1951.5||1951.5|0
1623655330000|2021-06-14 07:22:10|1955|1952|1955|1952|1955|1952|1955|1951.5|2
1623655340000|2021-06-14 07:22:20||1952.5||1952.5||1952.5||1952.5|1
1623655350000|2021-06-14 07:22:30||1953||1953||1953||1953|0
1623655360000|2021-06-14 07:22:40|||||||||26
1623655380000|2021-06-14 07:23:00|1956|1953.5|1956|1953.5|1956.5|1953.5|1956|1953.5|120
1623655400000|2021-06-14 07:23:20|||||||||229
1623655420000|2021-06-14 07:23:40|1955.5|1953|1955|1952|1955.5|1953|1954.5|1952|80
1623655430000|2021-06-14 07:23:50|1955.5|1952.5|1955.5|1952|1956|1952.5|1955.5|1952|0
1623655450000|2021-06-14 07:24:10|1955||1954.5||1955||1954.5||0
1623655460000|2021-06-14 07:24:20|||||||||397
1623655500000|2021-06-14 07:25:00|||||||||5035
1623655530000|2021-06-14 07:25:30|1954|1951.5|1954.5|1951.5|1954.5|1951.5|1954|1951|164
1623655560000|2021-06-14 07:26:00|1952.5||1952||1952.5||1952||40
1623655580000|2021-06-14 07:26:20|1952.5|1951|1951.5|1948.5|1952.5|1951|1951.5|1947.5|893
1623655600000|2021-06-14 07:26:40|1951||1951||1951||1951||0
1623655610000|2021-06-14 07:26:50|1950.5|1948|1951|1948.5|1951|1948.5|1950.5|1948|0
1623655620000|2021-06-14 07:27:00|1950.5||1950.5||1950.5||1950.5||0
1623655630000|2021-06-14 07:27:10|1951||1951||1951||1951||0
1623655660000|2021-06-14 07:27:40|1950.5||1950.5||1950.5||1950.5||0
1623655670000|2021-06-14 07:27:50|1950|1948|1949.5|1946.5|1950|1948|1949.5|1946.5|171
1623655680000|2021-06-14 07:28:00|||||||||530
1623655690000|2021-06-14 07:28:10||1947||1947||1947||1947|0
1623655700000|2021-06-14 07:28:20||1947.5||1947.5||1947.5||1947.5|26
1623655710000|2021-06-14 07:28:30|||||||||12
1623655720000|2021-06-14 07:28:40||1947||1947||1947||1947|0
1623655790000|2021-06-14 07:29:50|1950|1947.5|1950|1948|1950.5|1948|1949.5|1947.5|470
1623655800000|2021-06-14 07:30:00|||||||||2
1623655830000|2021-06-14 07:30:30|1949.5||1949.5||1949.5||1949.5||0
1623655840000|2021-06-14 07:30:40|||||||||1000
1623655850000|2021-06-14 07:30:50|1949|1947.5|1949|1947|1949|1947.5|1949|1947|205
1623655870000|2021-06-14 07:31:10|1948|1946.5|1948|1945|1948|1946.5|1946.5|1945|493
1623655910000|2021-06-14 07:31:50|||||||||196
1623655930000|2021-06-14 07:32:10|1946.5|1944.5|1944.5|1943|1947|1944.5|1944.5|1943|174
1623655940000|2021-06-14 07:32:20|1943.5|1942.5|1941.5|1938.5|1944|1942.5|1940|1938.5|5232
1623655960000|2021-06-14 07:32:40|1940|1938|1939.5|1937.5|1940|1938|1939.5|1937.5|118
1623655970000|2021-06-14 07:32:50|1939|1937|1938|1935|1939.5|1937|1938|1935|188
1623655980000|2021-06-14 07:33:00|1938.5|1935.5|1939|1937|1939.5|1937.5|1938.5|1935.5|1053
1623655990000|2021-06-14 07:33:10|1939.5|1937.5|1940|1938|1940|1938|1939.5|1937.5|531
1623656000000|2021-06-14 07:33:20|||||||||128
1623656020000|2021-06-14 07:33:40|1939.5||1939.5||1939.5||1939.5||0
1623656050000|2021-06-14 07:34:10|1938.5|1937|1938.5|1936.5|1939.5|1937|1938|1935|341
1623656080000|2021-06-14 07:34:40|1938||1938||1938||1938||3
1623656130000|2021-06-14 07:35:30|1937|1935|1936.5|1934|1937|1935|1936.5|1934|110
1623656140000|2021-06-14 07:35:40|1936||1936||1936||1936||0
1623656160000|2021-06-14 07:36:00|1935||1934.5||1935||1934.5||59
1623656170000|2021-06-14 07:36:10||1932.5||1931.5||1932.5||1931.5|41
1623656230000|2021-06-14 07:37:10|1934||1934||1934||1934||0
1623656240000|2021-06-14 07:37:20|||||||||94
1623656320000|2021-06-14 07:38:40|1933|1931|1930|1928|1933|1931|1930|1928|612
1623656330000|2021-06-14 07:38:50|||||||||26
1623656350000|2021-06-14 07:39:10|1931|1928.5|1931.5|1930|1931.5|1930|1930|1928.5|1135
1623656360000|2021-06-14 07:39:20|1930.5|1929|1930.5|1928|1931|1929|1930|1928|669
1623656370000|2021-06-14 07:39:30|1931|1928.5|1930.5|1928|1931|1928.5|1930.5|1928|0
1623656380000|2021-06-14 07:39:40|1931||1930.5||1931||1930.5||0
1623656390000|2021-06-14 07:39:50|1930|1927.5|1930|1927|1930|1927.5|1930|1927|90
1623656410000|2021-06-14 07:40:10|||||||||2
1623656450000|2021-06-14 07:40:50|||||||||280
1623656460000|2021-06-14 07:41:00|||||||||280
1623656470000|2021-06-14 07:41:10|1927.5|1926.5|1925|1923|1927.5|1926.5|1925|1923|259
1623656480000|2021-06-14 07:41:20||1922.5||1922.5||1922.5||1922|439
1623656490000|2021-06-14 07:41:30|||||||||385
1623656500000|2021-06-14 07:41:40|1924.5||1924.5||1924.5||1924.5||223
1623656520000|2021-06-14 07:42:00|1925|1923|1926.5|1924.5|1927|1924.5|1925|1923|2943
1623656530000|2021-06-14 07:42:10|1927|1925|1926.5|1924.5|1927.5|1925|1926|1924|1477
1623656540000|2021-06-14 07:42:20|||||||||437
1623656550000|2021-06-14 07:42:30|1926|1925|1926|1924|1926|1925|1926|1924|553
1623656560000|2021-06-14 07:42:40|1925.5|1923.5|1924|1921.5|1925.5|1923.5|1924|1921.5|1191
1623656570000|2021-06-14 07:42:50|1923.5|1921|1924|1921|1924|1921|1923.5|1921|0
1623656580000|2021-06-14 07:43:00|||||||||247
1623656590000|2021-06-14 07:43:10|1923||1923||1923||1923||102
1623656610000|2021-06-14 07:43:30|1924|1921.5|1924.5|1921.5|1924.5|1921.5|1924|1921.5|200
1623656680000|2021-06-14 07:44:40|||||||||172
1623656720000|2021-06-14 07:45:20|||||||||249
1623656730000|2021-06-14 07:45:30|1924||1924||1924||1924||150
1623656750000|2021-06-14 07:45:50|1924.5|1922|1924.5|1922|1925|1922|1924.5|1922|89
1623656780000|2021-06-14 07:46:20|1924||1924||1924||1924||100
1623656860000|2021-06-14 07:47:40||1922.5||1922.5||1922.5||1922.5|0
1623656870000|2021-06-14 07:47:50|1924.5|1923|1925.5|1923.5|1925.5|1923.5|1924.5|1923|129
1623656920000|2021-06-14 07:48:40|1925|1923|1924.5|1922.5|1925|1923|1924.5|1922.5|1247
1623657080000|2021-06-14 07:51:20|1924|1922|1922.5|1921|1924|1922|1922.5|1921|432
1623657100000|2021-06-14 07:51:40|1922|1920.5|1922|1921|1922.5|1921|1921.5|1918.5|1779
1623657110000|2021-06-14 07:51:50|1921.5||1921.5||1921.5||1921.5||0
1623657130000|2021-06-14 07:52:10|1922|1919.5|1920|1917.5|1922|1920|1920|1917|1190
1623657170000|2021-06-14 07:52:50|1919.5||1919.5||1919.5||1919.5||105
1623657220000|2021-06-14 07:53:40|1918.5||1918.5||1918.5||1918.5||25
1623657240000|2021-06-14 07:54:00||1916.5||1916.5||1916.5||1916.5|52
1623657320000|2021-06-14 07:55:20|1917.5|1915.5|1917.5|1916|1918|1916|1917.5|1915.5|17
1623657340000|2021-06-14 07:55:40||1915.5||1915.5||1915.5||1915.5|6
1623657350000|2021-06-14 07:55:50|||||||||171
1623657380000|2021-06-14 07:56:20||1915||1915||1915||1915|0
1623657390000|2021-06-14 07:56:30||1914.5||1914.5||1914.5||1914.5|0
1623657410000|2021-06-14 07:56:50||1915||1915||1915||1915|3
1623657480000|2021-06-14 07:58:00|1918.5|1915.5|1919|1916|1919|1916|1918|1915.5|343
1623657550000|2021-06-14 07:59:10|1918.5||1918.5||1918.5||1918.5||0
1623657590000|2021-06-14 07:59:50|||||||||8
1623657680000|2021-06-14 08:01:20|1919|1916.5|1920|1917.5|1920|1917.5|1919|1916.5|628
1623657730000|2021-06-14 08:02:10|1919.5||1919.5||1919.5||1919.5||0
1623657740000|2021-06-14 08:02:20|1920|1918|1920.5|1919|1920.5|1919|1920|1918|638
1623657750000|2021-06-14 08:02:30|1921|1919.5|1921.5|1919.5|1921.5|1919.5|1921|1919.5|116
1623657770000|2021-06-14 08:02:50|1921|1920|1921.5|1919.5|1921.5|1920.5|1920|1919.5|836
1623657780000|2021-06-14 08:03:00||1920||1920||1920||1920|241
1623657790000|2021-06-14 08:03:10|||||||||2
1623657800000|2021-06-14 08:03:20|1922|1920.5|1922.5|1920|1922.5|1920.5|1922|1920|49
1623657810000|2021-06-14 08:03:30||1920.5||1920.5||1920.5||1920.5|0
1623657860000|2021-06-14 08:04:20|1922|1920|1922.5|1920|1922.5|1920|1922|1920|26
1623657870000|2021-06-14 08:04:30||1920.5||1920.5||1920.5||1920.5|2
1623657880000|2021-06-14 08:04:40|||||||||403
1623657930000|2021-06-14 08:05:30|1923|1921|1923.5|1921.5|1923.5|1921.5|1923|1921|337
1623657950000|2021-06-14 08:05:50|1924|1922|1924.5|1922.5|1924.5|1922.5|1924|1922|140
1623657960000|2021-06-14 08:06:00|1924|1923|1924.5|1923|1924.5|1923|1924|1923|0
1623657980000|2021-06-14 08:06:20||1923.5||1923.5||1923.5||1923.5|0
1623658000000|2021-06-14 08:06:40|1924|1923|1924|1923|1924|1923|1924|1923|523
1623658010000|2021-06-14 08:06:50|1923.5||1923.5||1923.5||1923.5||0
1623658020000|2021-06-14 08:07:00|1923|1922|1923.5|1922.5|1923.5|1922.5|1923|1921|619
1623658040000|2021-06-14 08:07:20|1924|1923|1927.5|1925.5|1928|1925.5|1924|1922.5|1136
1623658060000|2021-06-14 08:07:40|1928|1926|1928|1926|1928.5|1926|1927.5|1926|0
1623658080000|2021-06-14 08:08:00|1927.5||1927.5||1927.5||1927.5||0
1623658090000|2021-06-14 08:08:10||1925.5||1925.5||1925.5||1925.5|91
1623658110000|2021-06-14 08:08:30|1928|1926|1928|1926|1928|1926|1928|1926|0
1623658130000|2021-06-14 08:08:50||1926.5||1926.5||1926.5||1926.5|0
1623658140000|2021-06-14 08:09:00|1928.5||1928.5||1929||1928.5||0
1623658190000|2021-06-14 08:09:50|1928|1926|1928|1926|1928.5|1926|1928|1926|0
1623658200000|2021-06-14 08:10:00|1928.5||1928.5||1928.5||1928.5||0
1623658210000|2021-06-14 08:10:10|1928||1928||1928||1928||0
1623658220000|2021-06-14 08:10:20|1927.5||1927.5||1927.5||1927||0
1623658240000|2021-06-14 08:10:40|1927||1927.5||1927.5||1927||0
1623658480000|2021-06-14 08:14:40|1928|1926.5|1929|1927|1929|1927|1927.5|1926.5|186
1623658510000|2021-06-14 08:15:10|1928.5||1928.5||1928.5||1928.5||2
1623658520000|2021-06-14 08:15:20||1926.5||1926.5||1926.5||1926.5|77
1623658530000|2021-06-14 08:15:30|1928||1928||1928||1927.5||0
1623658540000|2021-06-14 08:15:40||1926||1926||1926||1926|0
1623658550000|2021-06-14 08:15:50|1927.5||1927.5||1927.5||1927.5||0
1623658580000|2021-06-14 08:16:20|1927|1925.5|1927.5|1925.5|1927.5|1925.5|1926|1924|706
1623658640000|2021-06-14 08:17:20|||||||||100
1623658730000|2021-06-14 08:18:50|1927||1927.5||1927.5||1926.5||0
1623658740000|2021-06-14 08:19:00|1927||1927||1927.5||1926.5||0
1623658820000|2021-06-14 08:20:20|1927.5|1926|1928|1926.5|1928.5|1926.5|1927.5|1926|1419
1623658840000|2021-06-14 08:20:40|1927.5|1926|1926|1924|1927.5|1926|1926|1924|946
1623658850000|2021-06-14 08:20:50||1925||1925||1925||1925|0
1623658940000|2021-06-14 08:22:20||1924.5||1924.5||1924.5||1924.5|0
1623658970000|2021-06-14 08:22:50|1926.5|1925|1926.5|1925|1926.5|1925|1926.5|1925|0
1623659010000|2021-06-14 08:23:30|1926||1926||1926||1926||0
1623659110000|2021-06-14 08:25:10|1925.5|1924.5|1925|1923|1925.5|1924.5|1925|1923|265
1623659190000|2021-06-14 08:26:30|||||||||1
1623659210000|2021-06-14 08:26:50||1924||1924||1924||1924|0
1623659270000|2021-06-14 08:27:50|1924.5|1923.5|1924.5|1923|1924.5|1923.5|1924.5|1923|8
1623659290000|2021-06-14 08:28:10|1924||1924||1924||1924||0
1623659330000|2021-06-14 08:28:50|1923.5|1922.5|1922|1920.5|1923.5|1922.5|1922|1920.5|1525
1623659380000|2021-06-14 08:29:40||1921||1921||1921||1921|0
1623659390000|2021-06-14 08:29:50|1921.5||1922||1922||1921.5||149
1623659410000|2021-06-14 08:30:10|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|727
1623659430000|2021-06-14 08:30:30|||||||||103
1623659480000|2021-06-14 08:31:20|1923|1922|1924|1922.5|1924|1923|1923|1921.5|872
1623659570000|2021-06-14 08:32:50|1923.5|1922|1922.5|1921|1923.5|1922|1922.5|1921|196
1623659580000|2021-06-14 08:33:00|1922||1922||1922||1922||0
1623659670000|2021-06-14 08:34:30|1921.5|1920.5|1922|1920.5|1922|1920.5|1921.5|1920.5|176
1623659750000|2021-06-14 08:35:50||1921||1921||1921||1921|0
1623659770000|2021-06-14 08:36:10|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|1922|1921.5|476
1623659820000|2021-06-14 08:37:00||1921||1921||1921||1921|0
1623659840000|2021-06-14 08:37:20|||||||||525
1623659880000|2021-06-14 08:38:00|1922|1920.5|1924.5|1923|1924.5|1923|1921.5|1920.5|3127
1623659950000|2021-06-14 08:39:10|1924||1924.5||1924.5||1924||80
1623659990000|2021-06-14 08:39:50|||||||||582
1623660000000|2021-06-14 08:40:00|||||||||582
1623660150000|2021-06-14 08:42:30|1924||1924||1924||1924||78
1623660160000|2021-06-14 08:42:40||1922.5||1922.5||1922.5||1922.5|0
1623660170000|2021-06-14 08:42:50||1923.5||1923.5||1923.5||1923.5|0
1623660180000|2021-06-14 08:43:00|1924.5|1924|1926.5|1925|1926.5|1925|1924.5|1923.5|708
1623660190000|2021-06-14 08:43:10|1927|1925.5|1928|1926|1928|1926|1927|1925.5|200
1623660200000|2021-06-14 08:43:20||1926.5||1926||1926.5||1926|0
1623660280000|2021-06-14 08:44:40|1928.5|1926.5|1929.5|1928|1929.5|1928|1928.5|1926.5|247
1623660290000|2021-06-14 08:44:50|1930||1930||1930||1930||76
1623660310000|2021-06-14 08:45:10|1930.5|1928.5|1930|1928.5|1930.5|1929|1930|1928|54
1623660320000|2021-06-14 08:45:20|1929.5|1928|1928|1926.5|1929.5|1928|1928|1926.5|274
1623660360000|2021-06-14 08:46:00|1927.5|1926|1927.5|1926|1927.5|1926|1927.5|1926|177
1623660470000|2021-06-14 08:47:50|1928|1926.5|1928|1926|1928|1927|1927.5|1926|456
1623660480000|2021-06-14 08:48:00|1927.5||1927.5||1927.5||1927.5||0
1623660490000|2021-06-14 08:48:10|1928|1926.5|1928|1926.5|1928|1926.5|1928|1926.5|134
1623660580000|2021-06-14 08:49:40|||||||||37
1623660630000|2021-06-14 08:50:30|1927.5||1927.5||1927.5||1927.5||0
1623660660000|2021-06-14 08:51:00|1927|1926|1927|1926|1927|1926|1927|1926|52
1623660680000|2021-06-14 08:51:20|1927.5|1926.5|1927.5|1926|1927.5|1926.5|1927.5|1926|124
1623660720000|2021-06-14 08:52:00|1928|1927|1929|1927|1929.5|1928|1928|1927|1106
1623660730000|2021-06-14 08:52:10|1928.5|1926.5|1926|1924.5|1928.5|1926.5|1926|1924|800
1623660830000|2021-06-14 08:53:50|1926.5|1925|1927.5|1926|1927.5|1926|1926.5|1925|261
1623660840000|2021-06-14 08:54:00||1926.5||1926||1926.5||1926|0
1623660850000|2021-06-14 08:54:10|||||||||250
1623660900000|2021-06-14 08:55:00|1927|1925.5|1926|1925|1927|1925.5|1926|1925|116
1623660920000|2021-06-14 08:55:20|||||||||46
1623661090000|2021-06-14 08:58:10|1926.5|1925.5|1925.5|1924.5|1926.5|1925.5|1925.5|1924.5|2852
1623661100000|2021-06-14 08:58:20|||||||||16
1623661190000|2021-06-14 08:59:50|1925||1925||1925||1925||68
1623661200000|2021-06-14 09:00:00|1925.5||1926||1926||1925.5||322
1623661230000|2021-06-14 09:00:30|||||||||1
1623661260000|2021-06-14 09:01:00|1925.5|1925|1925.5|1924|1925.5|1925|1925|1923.5|1557
1623661340000|2021-06-14 09:02:20||1924.5||1924.5||1924.5||1924.5|0
1623661360000|2021-06-14 09:02:40|1926|1925|1926|1925|1926|1925|1926|1925|636
1623661380000|2021-06-14 09:03:00|||||||||5
1623661460000|2021-06-14 09:04:20|||||||||100
1623661470000|2021-06-14 09:04:30|1926.5|1925.5|1926|1925|1926.5|1925.5|1926|1925|2860
1623661510000|2021-06-14 09:05:10|||||||||1
1623661540000|2021-06-14 09:05:40|||||||||92
1623661560000|2021-06-14 09:06:00|1926.5|1925.5|1926|1925|1926.5|1925.5|1925.5|1925|11930
1623661580000|2021-06-14 09:06:20|1926.5|1925.5|1929|1928|1929|1928|1926|1925|3286
1623661620000|2021-06-14 09:07:00|1929.5|1928.5|1930|1929.5|1930.5|1929.5|1929.5|1928.5|34
1623661660000|2021-06-14 09:07:40|1930.5||1930.5||1930.5||1930.5||57
1623661680000|2021-06-14 09:08:00|1930|1929|1930|1928.5|1930|1929|1930|1928.5|114
1623661700000|2021-06-14 09:08:20|1929.5|1928|1928|1926|1929.5|1928|1928|1926|1017
1623661730000|2021-06-14 09:08:50|1927.5||1927||1927.5||1927||7
1623661800000|2021-06-14 09:10:00|||||||||5
1623661810000|2021-06-14 09:10:10|1926.5|1925|1926|1925|1926.5|1925|1926|1925|11
1623661830000|2021-06-14 09:10:30|1925.5||1926||1926||1925.5||0
1623661840000|2021-06-14 09:10:40|1925.5||1925.5||1925.5||1925.5||0
1623661850000|2021-06-14 09:10:50|1926||1926||1926||1926||0
1623661860000|2021-06-14 09:11:00|||||||||1
1623661920000|2021-06-14 09:12:00|1925.5|1925.5|1928|1927.5|1928|1927.5|1925.5|1925.5|2100
1623662010000|2021-06-14 09:13:30|1928.5|1928|1930|1928|1930|1928.5|1928.5|1928|799
1623662050000|2021-06-14 09:14:10|||||||||2
1623662100000|2021-06-14 09:15:00|1929.5|1927.5|1928|1927|1929.5|1927.5|1928|1927|386
1623662140000|2021-06-14 09:15:40|||||||||463
1623662150000|2021-06-14 09:15:50|1928.5|1927.5|1928|1927|1928.5|1927.5|1928|1927|322
1623662250000|2021-06-14 09:17:30|||||||||782
1623662260000|2021-06-14 09:17:40|||||||||103
1623662280000|2021-06-14 09:18:00|||||||||13
1623662450000|2021-06-14 09:20:50|1928.5|1927.5|1930|1929|1930|1929|1928.5|1927|1086
1623662500000|2021-06-14 09:21:40|1929.5|1928.5|1930|1929|1930|1929|1929.5|1928.5|414
1623662520000|2021-06-14 09:22:00|1930.5|1929.5|1930|1929|1930.5|1929.5|1930|1929|318
1623662600000|2021-06-14 09:23:20|||||||||44
1623662670000|2021-06-14 09:24:30|1930.5|1929.5|1930.5|1929.5|1930.5|1929.5|1930.5|1929.5|343
1623662730000|2021-06-14 09:25:30|1930||1930||1930||1930||0
1623662750000|2021-06-14 09:25:50|1929.5|1929|1930|1928.5|1930|1929|1929.5|1928.5|371
1623662780000|2021-06-14 09:26:20|||||||||177
1623662810000|2021-06-14 09:26:50||1929||1929.5||1929.5||1929|750
1623662820000|2021-06-14 09:27:00|1930.5||1930||1930.5||1930||31
1623662850000|2021-06-14 09:27:30|||||||||150
1623662890000|2021-06-14 09:28:10|1930.5||1930||1930.5||1930||119
1623662910000|2021-06-14 09:28:30|1930.5|1930|1930.5|1930|1930.5|1930|1930.5|1930|2
1623662960000|2021-06-14 09:29:20|1931||1931||1931||1931||182
1623662970000|2021-06-14 09:29:30|1931.5|1930.5|1931.5|1930.5|1932|1930.5|1931|1930.5|31
1623662990000|2021-06-14 09:29:50|1931|1930|1931|1930|1931|1930|1931|1930|9
1623663000000|2021-06-14 09:30:00|1930.5|1929.5|1930|1929|1931|1929.5|1930|1929|656
1623663070000|2021-06-14 09:31:10|||||||||157
1623663110000|2021-06-14 09:31:50|1929.5|1928.5|1929.5|1928.5|1929.5|1928.5|1929.5|1928.5|296
1623663250000|2021-06-14 09:34:10|1929|1928|1928.5|1927.5|1929|1928|1928.5|1927.5|131
1623663260000|2021-06-14 09:34:20|1928|1927|1929|1928|1929|1928|1928|1927|1356
1623663350000|2021-06-14 09:35:50|||||||||100
1623663380000|2021-06-14 09:36:20|||||||||5179
1623663390000|2021-06-14 09:36:30||1928.5||1928.5||1928.5||1928|91
1623663400000|2021-06-14 09:36:40|||||||||62
1623663410000|2021-06-14 09:36:50|1928.5|1927.5|1928|1927|1928.5|1927.5|1927.5|1927|416
1623663420000|2021-06-14 09:37:00|1927.5|1926.5|1927.5|1926.5|1927.5|1926.5|1927.5|1926|103
1623663440000|2021-06-14 09:37:20|||||||||5
1623663500000|2021-06-14 09:38:20|1927|1926|1926.5|1925|1927|1926|1926.5|1925|99
1623663520000|2021-06-14 09:38:40|1926||1926||1926||1926||0
1623663530000|2021-06-14 09:38:50||1925.5||1925.5||1925.5||1925.5|0
1623663550000|2021-06-14 09:39:10|||||||||75
1623663570000|2021-06-14 09:39:30|1926.5||1926.5||1927||1926.5||142
1623663600000|2021-06-14 09:40:00||1925||1925||1925||1925|81
1623663620000|2021-06-14 09:40:20|||||||||12
1623663650000|2021-06-14 09:40:50||1924.5||1924.5||1924.5||1924.5|35
1623663690000|2021-06-14 09:41:30|||||||||601
1623663700000|2021-06-14 09:41:40||1925||1925||1925||1925|0
1623663740000|2021-06-14 09:42:20|||||||||158
1623663770000|2021-06-14 09:42:50|||||||||149
1623663840000|2021-06-14 09:44:00|1926|1925.5|1927|1926.5|1927|1926.5|1925.5|1924.5|2217
1623663870000|2021-06-14 09:44:30|||||||||26
1623663950000|2021-06-14 09:45:50|1926.5|1925.5|1926.5|1926|1926.5|1926|1926.5|1925|593
1623663970000|2021-06-14 09:46:10|||||||||130
1623664000000|2021-06-14 09:46:40|1927|1926.5|1927.5|1927|1927.5|1927|1927|1926.5|622
1623664020000|2021-06-14 09:47:00|1928||1928||1928||1928||690
1623664130000|2021-06-14 09:48:50||1927.5||1927.5||1927.5||1927.5|0
1623664240000|2021-06-14 09:50:40|1928.5|1928|1928.5|1928|1928.5|1928|1928.5|1928|261
1623664260000|2021-06-14 09:51:00|1929|1928.5|1929.5|1928.5|1929.5|1928.5|1929|1928.5|122
1623664270000|2021-06-14 09:51:10|||||||||470
1623664320000|2021-06-14 09:52:00|1928.5|1928|1928.5|1927.5|1928.5|1928|1928.5|1927.5|74
1623664350000|2021-06-14 09:52:30|1928||1928||1928||1928||0
1623664370000|2021-06-14 09:52:50|1928.5|1928|1929|1927.5|1929.5|1928|1928.5|1927.5|960
1623664390000|2021-06-14 09:53:10|1928.5||1928.5||1928.5||1928.5||0
1623664500000|2021-06-14 09:55:00|||||||||103
1623664550000|2021-06-14 09:55:50|||||||||7
1623664660000|2021-06-14 09:57:40|||||||||27
1623664720000|2021-06-14 09:58:40|1929|1928|1928.5|1927.5|1929|1928|1928.5|1927.5|302
1623664770000|2021-06-14 09:59:30|1928||1928||1928||1928||0
1623664810000|2021-06-14 10:00:10|1927.5|1927|1927|1925.5|1927.5|1927|1926.5|1925.5|518
1623664820000|2021-06-14 10:00:20|1927.5|1926|1927.5|1926.5|1927.5|1927|1927.5|1926|177
1623664930000|2021-06-14 10:02:10|||||||||300
1623664960000|2021-06-14 10:02:40|1927|1926|1926.5|1925.5|1927.5|1926|1926.5|1925.5|194
1623664990000|2021-06-14 10:03:10|||||||||491
1623665010000|2021-06-14 10:03:30|||||||||221
1623665140000|2021-06-14 10:05:40|1927|1926|1927|1926|1927.5|1926.5|1927|1925.5|341
1623665210000|2021-06-14 10:06:50|||||||||1
1623665230000|2021-06-14 10:07:10|||||||||4
1623665240000|2021-06-14 10:07:20|||||||||450
1623665260000|2021-06-14 10:07:40|||||||||284
1623665290000|2021-06-14 10:08:10|1926.5||1927||1927||1926.5||110
1623665350000|2021-06-14 10:09:10|||||||||130
1623665710000|2021-06-14 10:15:10|||||||||1
1623665850000|2021-06-14 10:17:30|1927.5|1926.5|1928|1927|1928|1927.5|1927.5|1926|729
1623665860000|2021-06-14 10:17:40||1926.5||1926||1926.5||1926|0
1623665870000|2021-06-14 10:17:50|1927.5||1927.5||1927.5||1927.5||0
1623666010000|2021-06-14 10:20:10|||||||||670
1623666020000|2021-06-14 10:20:20|||||||||800
1623666070000|2021-06-14 10:21:10|||||||||92
1623666080000|2021-06-14 10:21:20|||||||||500
1623666090000|2021-06-14 10:21:30|1928|1926.5|1927.5|1926|1928|1926.5|1927.5|1926|1123
1623666160000|2021-06-14 10:22:40|||||||||610
1623666170000|2021-06-14 10:22:50||1926.5||1926.5||1926.5||1926.5|0
1623666330000|2021-06-14 10:25:30|1927|1926|1927|1926|1927|1926|1927|1926|208
1623666340000|2021-06-14 10:25:40|1927.5|1926.5|1927|1926|1927.5|1926.5|1927|1926|192
1623666410000|2021-06-14 10:26:50|1927.5|1926.5|1927.5|1926.5|1927.5|1926.5|1927.5|1926.5|500
1623666450000|2021-06-14 10:27:30|||||||||360
1623666570000|2021-06-14 10:29:30|||||||||34
1623666600000|2021-06-14 10:30:00|1927|1926|1926.5|1925.5|1927.5|1926|1926.5|1925.5|831
1623666610000|2021-06-14 10:30:10|1926|1925|1925|1923.5|1926|1925|1925|1923.5|746
1623666620000|2021-06-14 10:30:20||1924||1924||1924||1924|0
1623666630000|2021-06-14 10:30:30|1924.5|1923.5|1924|1922|1924.5|1923.5|1924|1922|718
1623666640000|2021-06-14 10:30:40|1923.5|1921.5|1922.5|1921.5|1923.5|1922|1922.5|1921|2304
1623666650000|2021-06-14 10:30:50|1922||1922||1922||1922||0
1623666660000|2021-06-14 10:31:00|1921.5|1921|1920|1919|1921.5|1921|1919.5|1918.5|1624
1623666670000|2021-06-14 10:31:10|1920.5|1919.5|1922.5|1921.5|1922.5|1921.5|1920.5|1919|1160
1623666690000|2021-06-14 10:31:30|1923|1922|1924|1923|1924|1923|1923|1922|153
1623666720000|2021-06-14 10:32:00||1923.5||1923.5||1923.5||1923.5|0
1623666750000|2021-06-14 10:32:30|1924.5||1924.5||1924.5||1924.5||325
1623666780000|2021-06-14 10:33:00|||||||||45
1623666790000|2021-06-14 10:33:10|||||||||47
1623666890000|2021-06-14 10:34:50|||||||||38
1623666970000|2021-06-14 10:36:10|||||||||68
1623667120000|2021-06-14 10:38:40||1924||1924||1924||1924|4
1623667180000|2021-06-14 10:39:40|1925|1924.5|1925.5|1924.5|1925.5|1924.5|1925|1924|180
1623667260000|2021-06-14 10:41:00|1926|1925|1926|1925|1926|1925|1926|1925|268
1623667290000|2021-06-14 10:41:30|1926.5|1925.5|1926.5|1925.5|1926.5|1925.5|1926.5|1925.5|298
1623667310000|2021-06-14 10:41:50|||||||||850
1623667330000|2021-06-14 10:42:10|||||||||175
1623667340000|2021-06-14 10:42:20|||||||||49
1623667360000|2021-06-14 10:42:40||1926||1926||1926||1926|619
1623667370000|2021-06-14 10:42:50|1927|1925.5|1925.5|1925|1927|1925.5|1925.5|1925|550
1623667380000|2021-06-14 10:43:00|1926||1926||1926||1926||0
1623667460000|2021-06-14 10:44:20|||||||||120
1623667600000|2021-06-14 10:46:40|1925.5|1925.5|1928|1927|1928|1927|1925|1924.5|2304
1623667610000|2021-06-14 10:46:50|||||||||128
1623667630000|2021-06-14 10:47:10|1927.5|1927.5|1927.5|1927|1927.5|1927.5|1927.5|1927|249
1623667660000|2021-06-14 10:47:40|1927|1926.5|1927|1926|1927.5|1926.5|1927|1926|523
1623667670000|2021-06-14 10:47:50|||||||||29
1623667680000|2021-06-14 10:48:00|1926.5|1925.5|1926.5|1925|1926.5|1925.5|1926.5|1925|350
1623667690000|2021-06-14 10:48:10|||||||||26
1623667790000|2021-06-14 10:49:50|1927|1925.5|1926.5|1925.5|1927.5|1926.5|1926.5|1925.5|2048
1623667800000|2021-06-14 10:50:00|||||||||113
1623667850000|2021-06-14 10:50:50|1927|1926|1927.5|1926|1928.5|1927.5|1927|1926|1983
1623667880000|2021-06-14 10:51:20|||||||||130
1623667900000|2021-06-14 10:51:40||1926.5||1927||1927||1926.5|1070
1623667910000|2021-06-14 10:51:50|1928||1927.5||1928||1927.5||378
1623667950000|2021-06-14 10:52:30|1928||1928||1928||1928||175
1623667980000|2021-06-14 10:53:00|1927.5||1927.5||1927.5||1927.5||0
1623668060000|2021-06-14 10:54:20||1926.5||1926.5||1926.5||1926.5|491
1623668090000|2021-06-14 10:54:50|1927|1926|1927|1926|1927|1926|1927|1926|20
1623668100000|2021-06-14 10:55:00|||||||||10
1623668110000|2021-06-14 10:55:10|1927.5|1926.5|1927.5|1926.5|1927.5|1926.5|1927.5|1926.5|78
1623668120000|2021-06-14 10:55:20|1927|1926|1926.5|1926|1927|1926|1926.5|1926|9
1623668170000|2021-06-14 10:56:10|||||||||1557
1623668210000|2021-06-14 10:56:50|1927|1926.5|1927|1926|1927.5|1926.5|1927|1926|234
1623668350000|2021-06-14 10:59:10|1926.5|1925.5|1926|1925.5|1926.5|1925.5|1926|1925.5|663
1623668360000|2021-06-14 10:59:20|1925.5|1925|1926|1924.5|1926|1925|1925|1923.5|518
1623668390000|2021-06-14 10:59:50|1925.5||1925.5||1925.5||1925.5||0
1623668400000|2021-06-14 11:00:00|1926||1926||1926||1926||75
1623668440000|2021-06-14 11:00:40|1925.5||1925.5||1925.5||1925.5||0
1623668450000|2021-06-14 11:00:50|1926||1926||1926||1926||0
1623668460000|2021-06-14 11:01:00|1925.5||1925.5||1925.5||1925.5||0
1623668480000|2021-06-14 11:01:20|1925|1924|1924.5|1923.5|1925|1924|1924.5|1923.5|450
1623668530000|2021-06-14 11:02:10|||||||||1
1623668550000|2021-06-14 11:02:30|||||||||2383
1623668690000|2021-06-14 11:04:50|||||||||93
1623668710000|2021-06-14 11:05:10|1925|1924|1925.5|1924|1925.5|1924|1925|1924|373
1623668720000|2021-06-14 11:05:20|1925||1925||1925||1925||0
1623668760000|2021-06-14 11:06:00|||||||||384
1623668790000|2021-06-14 11:06:30|||||||||650
1623668810000|2021-06-14 11:06:50|1925.5|1924.5|1925|1924|1925.5|1925|1925|1924|943
1623669010000|2021-06-14 11:10:10|1925.5|1924.5|1925.5|1924.5|1925.5|1925|1925.5|1924|1949
1623669030000|2021-06-14 11:10:30|1925|1924|1923.5|1922.5|1925.5|1924|1923|1921.5|1752
1623669040000|2021-06-14 11:10:40|1924|1923|1924.5|1923|1924.5|1923.5|1924|1923|2658
1623669050000|2021-06-14 11:10:50||1923.5||1923.5||1923.5||1923.5|0
1623669070000|2021-06-14 11:11:10|1925|1924|1925.5|1924.5|1925.5|1924.5|1925|1924|720
1623669110000|2021-06-14 11:11:50|1925|1924|1925|1924|1925|1924|1925|1924|476
1623669160000|2021-06-14 11:12:40|||||||||436
1623669170000|2021-06-14 11:12:50|1925.5|1924.5|1925.5|1924.5|1926|1925|1925.5|1924.5|950
1623669180000|2021-06-14 11:13:00|1926|1925|1927.5|1926.5|1927.5|1926.5|1926|1924.5|836
1623669190000|2021-06-14 11:13:10|1927|1926|1926.5|1924.5|1927.5|1926|1923|1922.5|4554
1623669200000|2021-06-14 11:13:20|1926||1926||1926||1926||0
1623669230000|2021-06-14 11:13:50|1925.5|1924|1923|1922|1925.5|1924|1923|1922|2762
1623669250000|2021-06-14 11:14:10|||||||||526
1623669390000|2021-06-14 11:16:30|1923.5|1922.5|1924.5|1923.5|1924.5|1924|1923.5|1922|4130
1623669400000|2021-06-14 11:16:40|1924|1923|1923.5|1922|1924|1923|1923.5|1922|102
1623669410000|2021-06-14 11:16:50|1923||1923||1923||1923||931
1623669460000|2021-06-14 11:17:40|1923.5|1922.5|1924|1922.5|1924.5|1923|1923.5|1922|180
1623669470000|2021-06-14 11:17:50|1923|1922|1923|1922|1923|1922|1923|1922|0
1623669530000|2021-06-14 11:18:50|||||||||104
1623669590000|2021-06-14 11:19:50|1923.5|1922.5|1923.5|1922.5|1924|1922.5|1923.5|1922.5|56
1623669630000|2021-06-14 11:20:30||1923||1923||1923||1923|155
1623669650000|2021-06-14 11:20:50|1924.5|1923.5|1924.5|1924|1924.5|1924|1923.5|1923.5|185
1623669670000|2021-06-14 11:21:10|||||||||155
1623669710000|2021-06-14 11:21:50|1925.5|1924.5|1925|1924|1925.5|1924.5|1925|1924|296
1623669750000|2021-06-14 11:22:30|1924.5|1923.5|1922.5|1922|1924.5|1923.5|1922.5|1922|431
1623669790000|2021-06-14 11:23:10|1923|1922.5|1924.5|1923|1924.5|1923|1923|1922.5|4411
1623669800000|2021-06-14 11:23:20|1924||1923.5||1924||1923.5||285
1623669820000|2021-06-14 11:23:40|1924||1924||1924||1924||70
1623669860000|2021-06-14 11:24:20||1923.5||1923.5||1923.5||1923.5|0
1623669890000|2021-06-14 11:24:50|1923.5|1923|1923.5|1923|1924|1923|1923.5|1923|253
1623669940000|2021-06-14 11:25:40|1924||1924||1924||1924||74
1623669990000|2021-06-14 11:26:30|1923.5|1922.5|1921.5|1920|1924|1922.5|1921|1920|692
1623670030000|2021-06-14 11:27:10|||||||||100
1623670080000|2021-06-14 11:28:00|1921|1919.5|1921|1919.5|1921.5|1919.5|1920.5|1919.5|396
1623670090000|2021-06-14 11:28:10|1921.5|1920|1921.5|1920.5|1921.5|1920.5|1921.5|1920|6
1623670180000|2021-06-14 11:29:40|1921|1920|1921.5|1921|1921.5|1921|1921|1920|5852
1623670190000|2021-06-14 11:29:50|1922|1921.5|1923.5|1923|1923.5|1923|1922|1921.5|809
1623670200000|2021-06-14 11:30:00|1924||1924||1924||1924||376
1623670210000|2021-06-14 11:30:10|1924.5||1924.5||1924.5||1924.5||0
1623670230000|2021-06-14 11:30:30||1923.5||1923.5||1923.5||1923.5|0
1623670250000|2021-06-14 11:30:50|1924|1923|1922|1921.5|1924.5|1923.5|1922|1921.5|2827
1623670260000|2021-06-14 11:31:00|1922.5|1922|1924|1922|1924|1922.5|1922.5|1922|1640
1623670270000|2021-06-14 11:31:10|||||||||27
1623670290000|2021-06-14 11:31:30|||||||||61
1623670370000|2021-06-14 11:32:50||1922.5||1922.5||1922.5||1922.5|0
1623670380000|2021-06-14 11:33:00||1922||1922||1922||1922|0
1623670440000|2021-06-14 11:34:00||1922.5||1922.5||1922.5||1922.5|0
1623670510000|2021-06-14 11:35:10||1923||1923||1923||1923|0
1623670530000|2021-06-14 11:35:30|1924.5|1923.5|1925.5|1923.5|1925.5|1924|1924.5|1923|825
1623670540000|2021-06-14 11:35:40||1924||1924||1924||1924|0
1623670730000|2021-06-14 11:38:50||1924.5||1924||1924.5||1924|3
1623670810000|2021-06-14 11:40:10|1925|1924.5|1925|1924|1925|1924.5|1925|1924|141
1623670820000|2021-06-14 11:40:20|1925.5||1925||1925.5||1925||0
1623671060000|2021-06-14 11:44:20|||||||||2
1623671070000|2021-06-14 11:44:30|||||||||123
1623671080000|2021-06-14 11:44:40|1925.5|1924.5|1925.5|1924.5|1925.5|1925|1925|1924|1160
1623671090000|2021-06-14 11:44:50|1925|1924|1925|1924|1925|1924|1925|1924|267
1623671120000|2021-06-14 11:45:20|||||||||14
1623671150000|2021-06-14 11:45:50|1924.5|1923.5|1924.5|1923.5|1924.5|1924|1924.5|1923.5|1039
1623671200000|2021-06-14 11:46:40|||||||||50
1623671230000|2021-06-14 11:47:10|||||||||26
1623671360000|2021-06-14 11:49:20|1924|1923|1921.5|1920.5|1924|1923|1921.5|1920|3301
1623671400000|2021-06-14 11:50:00|||||||||24
1623671510000|2021-06-14 11:51:50|||||||||1000
1623671540000|2021-06-14 11:52:20|||||||||1000
1623671650000|2021-06-14 11:54:10|||||||||10
1623671900000|2021-06-14 11:58:20||1921||1921||1921||1921|754
1623671920000|2021-06-14 11:58:40|1922|1921.5|1922|1921.5|1922|1921.5|1922|1921.5|385
1623671970000|2021-06-14 11:59:30||1921||1921||1921||1921|376
1623672040000|2021-06-14 12:00:40||1921.5||1921.5||1921.5||1921.5|0
1623672070000|2021-06-14 12:01:10|||||||||1
1623672130000|2021-06-14 12:02:10|1922.5||1922.5||1922.5||1922.5||129
1623672170000|2021-06-14 12:02:50|||||||||521
1623672180000|2021-06-14 12:03:00|||||||||309
1623672190000|2021-06-14 12:03:10|||||||||101
1623672240000|2021-06-14 12:04:00|1922|1921|1921.5|1920.5|1922|1921|1921|1920.5|611
1623672280000|2021-06-14 12:04:40|||||||||500
1623672300000|2021-06-14 12:05:00|1921|1920|1920.5|1920|1921|1920|1920|1919.5|707
1623672320000|2021-06-14 12:05:20|1921|1920.5|1921.5|1920|1921.5|1920.5|1921|1920|784
1623672330000|2021-06-14 12:05:30|||||||||119
1623672360000|2021-06-14 12:06:00||1920.5||1920.5||1920.5||1920.5|338
1623672380000|2021-06-14 12:06:20||1921||1921||1921||1921|0
1623672390000|2021-06-14 12:06:30|1922||1921.5||1922||1921.5||294
1623672420000|2021-06-14 12:07:00|||||||||232
1623672430000|2021-06-14 12:07:10|||||||||562
1623672450000|2021-06-14 12:07:30|||||||||161
1623672530000|2021-06-14 12:08:50|||||||||225
1623672550000|2021-06-14 12:09:10|||||||||100
1623672560000|2021-06-14 12:09:20|||||||||75
1623672580000|2021-06-14 12:09:40|1922|1921.5|1922.5|1922|1923|1922|1922|1921.5|455
1623672610000|2021-06-14 12:10:10|1923|1922.5|1923.5|1922.5|1923.5|1922.5|1923|1922.5|261
1623672630000|2021-06-14 12:10:30|||||||||33
1623672650000|2021-06-14 12:10:50||1923||1922.5||1923||1922.5|103
1623672690000|2021-06-14 12:11:30|1924|1923|1924|1923|1924|1923|1924|1923|108
1623672720000|2021-06-14 12:12:00|||||||||284
1623672800000|2021-06-14 12:13:20|1923.5|1923.5|1923.5|1923|1923.5|1923.5|1923.5|1923|2821
1623672810000|2021-06-14 12:13:30|1923|1922.5|1923|1922|1923|1922.5|1922.5|1922|663
1623672830000|2021-06-14 12:13:50||1922.5||1922.5||1922.5||1922.5|0
1623672850000|2021-06-14 12:14:10|1922.5|1922|1922.5|1922|1923|1922.5|1922.5|1921.5|1314
1623672860000|2021-06-14 12:14:20|1923||1923||1923||1923||170
1623672930000|2021-06-14 12:15:30|1923.5|1922.5|1923|1922|1923.5|1922.5|1923|1922|1267
1623673000000|2021-06-14 12:16:40|1923.5|1922.5|1925.5|1924.5|1925.5|1924.5|1923.5|1922.5|439
1623673010000|2021-06-14 12:16:50|1925|1924|1925|1924|1925.5|1924|1925|1924|832
1623673030000|2021-06-14 12:17:10|1925.5|1924.5|1925|1924.5|1925.5|1925|1925|1924.5|239
1623673040000|2021-06-14 12:17:20|1925.5||1925.5||1925.5||1925.5||82
1623673070000|2021-06-14 12:17:50|||||||||95
1623673100000|2021-06-14 12:18:20|||||||||98
1623673330000|2021-06-14 12:22:10|||||||||52
1623673340000|2021-06-14 12:22:20|1925|1924|1925|1924|1925|1924|1924.5|1924|2518
1623673350000|2021-06-14 12:22:30|1925.5|1924.5|1925.5|1925|1925.5|1925|1925.5|1924.5|441
1623673380000|2021-06-14 12:23:00||1924.5||1924.5||1924.5||1924.5|0
1623673400000|2021-06-14 12:23:20|||||||||2
1623673430000|2021-06-14 12:23:50|1926|1925|1925.5|1925|1926|1925|1925.5|1925|607
1623673500000|2021-06-14 12:25:00|1925|1924|1925|1923.5|1925|1924|1924.5|1923.5|2812
1623673510000|2021-06-14 12:25:10|1924.5||1924.5||1924.5||1924.5||0
1623673520000|2021-06-14 12:25:20|||||||||155
1623673790000|2021-06-14 12:29:50|||||||||178
1623673930000|2021-06-14 12:32:10|||||||||149
1623673960000|2021-06-14 12:32:40|1924|1924|1925.5|1924.5|1925.5|1924.5|1924|1922.5|2585
1623673990000|2021-06-14 12:33:10||1925||1925||1925||1925|144
1623674000000|2021-06-14 12:33:20|1925|1924.5|1924.5|1923|1925|1924.5|1924.5|1923|1335
1623674020000|2021-06-14 12:33:40|||||||||35
1623674040000|2021-06-14 12:34:00|1924|1923.5|1924|1922.5|1924|1923.5|1924|1922.5|4
1623674060000|2021-06-14 12:34:20||1923||1923||1923||1923|0
1623674090000|2021-06-14 12:34:50|1923.5|1922.5|1922.5|1921|1923.5|1922.5|1922.5|1921|804
1623674130000|2021-06-14 12:35:30||1921.5||1921.5||1921.5||1921.5|126
1623674140000|2021-06-14 12:35:40|1923|1922|1922.5|1921.5|1923|1922|1922.5|1921.5|1629
1623674200000|2021-06-14 12:36:40|1922|1921|1922|1921|1922|1921|1922|1921|213
1623674210000|2021-06-14 12:36:50|||||||||2
1623674270000|2021-06-14 12:37:50|1921.5|1920.5|1921|1920|1921.5|1920.5|1921|1920|399
1623674280000|2021-06-14 12:38:00|1920.5|1919.5|1920|1919|1920.5|1919.5|1919.5|1919|207
1623674390000|2021-06-14 12:39:50|1919.5|1919.5|1920.5|1919.5|1920.5|1919.5|1919.5|1919|549
1623674400000|2021-06-14 12:40:00|||||||||91
1623674440000|2021-06-14 12:40:40|||||||||225
1623674560000|2021-06-14 12:42:40||1920||1919.5||1920||1919.5|68
1623674640000|2021-06-14 12:44:00|1920|1919|1920|1919.5|1920|1919.5|1920|1919|284
1623674700000|2021-06-14 12:45:00|1919.5|1919|1918.5|1916.5|1919.5|1919|1918.5|1916.5|589
1623674710000|2021-06-14 12:45:10|1918|1917|1918|1917|1918|1917|1918|1917|0
1623674720000|2021-06-14 12:45:20|||||||||27
1623674860000|2021-06-14 12:47:40|1917.5|1916.5|1917.5|1916.5|1918|1916.5|1917.5|1916.5|157
1623674870000|2021-06-14 12:47:50||1917||1917||1917||1917|0
1623674930000|2021-06-14 12:48:50|1917|1916.5|1917|1916|1917.5|1916.5|1917|1916|335
1623674950000|2021-06-14 12:49:10|1916.5|1915.5|1916|1915.5|1916.5|1915.5|1916|1914.5|21
1623674960000|2021-06-14 12:49:20|||||||||62
1623674990000|2021-06-14 12:49:50|||||||||75
1623675040000|2021-06-14 12:50:40|1915.5|1915|1915|1914|1915.5|1915|1915|1914|83
1623675050000|2021-06-14 12:50:50|||||||||94
1623675070000|2021-06-14 12:51:10|||||||||95
1623675090000|2021-06-14 12:51:30|||||||||2
1623675120000|2021-06-14 12:52:00|||||||||1
1623675130000|2021-06-14 12:52:10|||||||||10
1623675150000|2021-06-14 12:52:30|1914.5|1913.5|1912|1911|1915|1913.5|1911.5|1910.5|6846
1623675160000|2021-06-14 12:52:40|1911.5|1910.5|1910|1908.5|1911.5|1910.5|1910|1908.5|586
1623675170000|2021-06-14 12:52:50|1909.5||1909.5||1909.5||1909.5||272
1623675180000|2021-06-14 12:53:00|||||||||98
1623675200000|2021-06-14 12:53:20|1910|1909|1911.5|1910|1911.5|1910|1910|1908.5|4289
1623675210000|2021-06-14 12:53:30|1912|1910.5|1910|1909|1912.5|1910.5|1910|1909|2044
1623675230000|2021-06-14 12:53:50|1909.5|1908.5|1907.5|1906|1910|1908.5|1907.5|1906|1105
1623675250000|2021-06-14 12:54:10|1908|1906.5|1908.5|1907|1909|1907|1908|1906|1980
1623675260000|2021-06-14 12:54:20|1909|1907.5|1909|1907.5|1909|1907.5|1909|1907.5|175
1623675310000|2021-06-14 12:55:10||1908||1908||1908||1908|0
1623675320000|2021-06-14 12:55:20|||||||||36
1623675350000|2021-06-14 12:55:50|1909.5|1908.5|1908.5|1907.5|1910|1909|1908|1907.5|5045
1623675360000|2021-06-14 12:56:00|1909|1908|1908|1907.5|1909|1908|1908|1907.5|1889
1623675380000|2021-06-14 12:56:20|1909|1907|1907|1906|1909|1907|1907|1906|3037
1623675390000|2021-06-14 12:56:30|1906.5|1905.5|1906|1904|1906.5|1905.5|1906|1903.5|1033
1623675400000|2021-06-14 12:56:40|1906.5|1904.5|1906.5|1906|1906.5|1906|1906.5|1904.5|310
1623675410000|2021-06-14 12:56:50|1907.5|1905|1906.5|1905|1907.5|1905|1906|1904|790
1623675420000|2021-06-14 12:57:00|1907|1905.5|1907|1906|1907|1906|1906.5|1905.5|484
1623675430000|2021-06-14 12:57:10|1906.5|1905.5|1905|1904|1906.5|1905.5|1905|1904|754
1623675440000|2021-06-14 12:57:20||1904.5||1904.5||1904.5||1904.5|51
1623675460000|2021-06-14 12:57:40|||||||||45
1623675480000|2021-06-14 12:58:00|||||||||371
1623675550000|2021-06-14 12:59:10|1904.5|1904|1905|1904.5|1905|1904.5|1904.5|1904|623
1623675560000|2021-06-14 12:59:20|1904.5|1904|1903.5|1901.5|1904.5|1904|1903.5|1901.5|344
1623675580000|2021-06-14 12:59:40|1904|1902|1904.5|1903|1904.5|1903.5|1904|1902|997
1623675590000|2021-06-14 12:59:50|1905|1903.5|1905|1903.5|1905|1903.5|1905|1903.5|34
1623675640000|2021-06-14 13:00:40|||||||||673
1623675740000|2021-06-14 13:02:20|||||||||42
1623675760000|2021-06-14 13:02:40|||||||||113
1623675770000|2021-06-14 13:02:50|1904.5|1903|1903|1902|1904.5|1903|1903|1901.5|1075
1623675780000|2021-06-14 13:03:00|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|25
1623675820000|2021-06-14 13:03:40|1902|1900.5|1901.5|1900.5|1902.5|1901.5|1901.5|1900|1226
1623675840000|2021-06-14 13:04:00|1902|1901|1902|1901|1902.5|1901|1902|1901|420
1623675960000|2021-06-14 13:06:00|1902.5|1901.5|1902.5|1901|1902.5|1901.5|1902.5|1901|378
1623676040000|2021-06-14 13:07:20||1901.5||1901.5||1901.5||1901.5|0
1623676050000|2021-06-14 13:07:30|1903|1902|1903|1902.5|1903|1902.5|1903|1901.5|1027
1623676060000|2021-06-14 13:07:40|1902.5|1902|1901|1899|1903|1902.5|1900.5|1899|2834
1623676100000|2021-06-14 13:08:20|1901.5|1900|1902.5|1901.5|1902.5|1901.5|1901.5|1900|799
1623676110000|2021-06-14 13:08:30|||||||||285
1623676210000|2021-06-14 13:10:10|1902|1901|1902|1901|1902.5|1901|1902|1901|256
1623676220000|2021-06-14 13:10:20|1901.5||1901.5||1901.5||1901.5||0
1623676230000|2021-06-14 13:10:30|||||||||28
1623676370000|2021-06-14 13:12:50|1901|1900.5|1902.5|1901.5|1902.5|1901.5|1901|1900.5|1657
1623676400000|2021-06-14 13:13:20||1902||1902||1902||1902|37
1623676410000|2021-06-14 13:13:30|1903||1903||1903||1903||561
1623676430000|2021-06-14 13:13:50|||||||||100
1623676450000|2021-06-14 13:14:10|1902.5||1903||1903||1902.5||373
1623676580000|2021-06-14 13:16:20|1902.5||1903||1903||1902.5||157
1623676710000|2021-06-14 13:18:30|||||||||199
1623676740000|2021-06-14 13:19:00|||||||||125
1623676790000|2021-06-14 13:19:50|||||||||166
1623676810000|2021-06-14 13:20:10|||||||||63
1623676830000|2021-06-14 13:20:30|||||||||52
1623676850000|2021-06-14 13:20:50|||||||||21
1623676900000|2021-06-14 13:21:40|1902.5|1901.5|1902.5|1902|1902.5|1902|1902.5|1901.5|75
1623676920000|2021-06-14 13:22:00|1903|1902.5|1903|1902|1905|1903.5|1902.5|1902|1751
1623676930000|2021-06-14 13:22:10|1903.5|1902.5|1904.5|1903.5|1904.5|1903.5|1903.5|1902.5|1029
1623676940000|2021-06-14 13:22:20||1904||1904||1904||1904|0
1623676950000|2021-06-14 13:22:30|1905||1904.5||1905||1904.5||249
1623676980000|2021-06-14 13:23:00|||||||||39
1623677020000|2021-06-14 13:23:40|||||||||8725
1623677030000|2021-06-14 13:23:50|1905||1905||1905||1905||49
1623677080000|2021-06-14 13:24:40||1904.5||1904.5||1904.5||1904.5|98
1623677180000|2021-06-14 13:26:20|1905.5||1905||1905.5||1905||224
1623677200000|2021-06-14 13:26:40|||||||||8
1623677230000|2021-06-14 13:27:10|1905.5||1905||1905.5||1905||111
1623677260000|2021-06-14 13:27:40|1905.5|1905|1904.5|1903.5|1906|1905|1904.5|1903.5|979
1623677270000|2021-06-14 13:27:50|1904|1903|1904|1903|1904.5|1903|1903.5|1903|523
1623677280000|2021-06-14 13:28:00|1903.5|1902.5|1903.5|1902|1903.5|1902.5|1903.5|1902|408
1623677300000|2021-06-14 13:28:20|1903|1901.5|1902|1901|1903|1901.5|1902|1900.5|492
1623677330000|2021-06-14 13:28:50|1902.5|1901.5|1903|1902|1903.5|1902|1902|1901|728
1623677340000|2021-06-14 13:29:00|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|1903|1902.5|308
1623677360000|2021-06-14 13:29:20||1903||1903||1903||1903|0
1623677390000|2021-06-14 13:29:50|||||||||119
1623677400000|2021-06-14 13:30:00|1904|1903.5|1906|1905|1907.5|1905.5|1904|1903.5|1569
1623677410000|2021-06-14 13:30:10|1905.5|1904.5|1905.5|1905|1906|1905|1905.5|1904.5|241
1623677430000|2021-06-14 13:30:30|1905|1904.5|1905|1904|1905.5|1905|1905|1904|1128
1623677450000|2021-06-14 13:30:50|1905.5|1904.5|1907|1905.5|1907|1906|1905.5|1904|788
1623677460000|2021-06-14 13:31:00|1906.5|1905|1906|1904.5|1906.5|1905|1906|1904.5|480
1623677470000|2021-06-14 13:31:10|||||||||206
1623677480000|2021-06-14 13:31:20|1906.5|1905.5|1907|1906|1907|1906.5|1906.5|1905.5|582
1623677490000|2021-06-14 13:31:30|1907.5|1906.5|1908|1907|1908|1907|1907|1906.5|309
1623677500000|2021-06-14 13:31:40|||||||||299
1623677510000|2021-06-14 13:31:50|1908.5|1906.5|1907.5|1906|1908.5|1906.5|1907.5|1906|334
1623677520000|2021-06-14 13:32:00|1907|1905|1906|1904.5|1907.5|1906|1905|1904|1374
1623677590000|2021-06-14 13:33:10|1905.5|1904|1904.5|1903.5|1905.5|1904|1904.5|1903.5|181
1623677600000|2021-06-14 13:33:20|1904|1903|1903.5|1903|1904.5|1903.5|1903.5|1903|514
1623677620000|2021-06-14 13:33:40|1902.5|1902|1903|1901.5|1903|1902|1902|1901|52
1623677630000|2021-06-14 13:33:50|1902.5|1901|1901|1900|1902.5|1901.5|1901|1900|271
1623677640000|2021-06-14 13:34:00|1900.5|1899.5|1897|1895.5|1901|1899.5|1897|1895.5|6714
1623677670000|2021-06-14 13:34:30|1897.5|1896|1898|1896.5|1898|1896.5|1897.5|1895.5|824
1623677690000|2021-06-14 13:34:50|1897.5||1897.5||1897.5||1897.5||0
1623677710000|2021-06-14 13:35:10|1898|1897|1898|1897|1898|1897|1898|1897|69
1623677720000|2021-06-14 13:35:20|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|0
1623677730000|2021-06-14 13:35:30|1897|1896|1896.5|1895|1897|1896|1895.5|1893.5|1162
1623677740000|2021-06-14 13:35:40|1896|1894.5|1896|1894|1896.5|1894.5|1896|1894|0
1623677750000|2021-06-14 13:35:50||1894.5||1894.5||1894.5||1894.5|0
1623677800000|2021-06-14 13:36:40||1895||1895||1895||1895|0
1623677830000|2021-06-14 13:37:10|1896.5|1895.5|1896.5|1895|1896.5|1895.5|1896|1895|425
1623677840000|2021-06-14 13:37:20|||||||||54583
1623677860000|2021-06-14 13:37:40||1895.5||1895.5||1895.5||1895.5|0
1623677900000|2021-06-14 13:38:20|1897|1896|1897|1896|1897.5|1896.5|1897|1896|832
1623677920000|2021-06-14 13:38:40||1896.5||1896.5||1896.5||1896.5|0
1623677930000|2021-06-14 13:38:50|1897.5|1897|1898|1896.5|1898|1897|1897.5|1896.5|128
1623678060000|2021-06-14 13:41:00|1898.5|1897|1899|1898|1899|1898|1898.5|1897|804
1623678100000|2021-06-14 13:41:40||1898.5||1898.5||1898.5||1898.5|0
1623678110000|2021-06-14 13:41:50|1899.5|1899|1901|1899.5|1902|1900|1899.5|1899|1818
1623678120000|2021-06-14 13:42:00|1901.5|1900|1901.5|1901|1902|1901|1901|1900|918
1623678130000|2021-06-14 13:42:10|1902|1901.5|1902|1901.5|1902|1901.5|1902|1901.5|22
1623678140000|2021-06-14 13:42:20|1902.5|1902|1903.5|1902.5|1903.5|1902.5|1902.5|1902|369
1623678170000|2021-06-14 13:42:50|1903|1902|1902.5|1901.5|1903|1902|1902.5|1901.5|713
1623678180000|2021-06-14 13:43:00|1902|1902|1903.5|1902|1903.5|1902|1902|1902|931
1623678190000|2021-06-14 13:43:10||1902.5||1902.5||1903||1902.5|194
1623678240000|2021-06-14 13:44:00|1903|1902|1902.5|1901.5|1903|1902|1902.5|1901.5|608
1623678260000|2021-06-14 13:44:20|1902|1901|1901.5|1900|1902|1901|1901.5|1900|560
1623678270000|2021-06-14 13:44:30||1900.5||1900.5||1900.5||1900.5|10
1623678290000|2021-06-14 13:44:50|1901|1900|1901|1900|1901|1900|1901|1900|0
1623678320000|2021-06-14 13:45:20|1900.5|1899.5|1899.5|1898.5|1900.5|1899.5|1899.5|1898.5|338
1623678340000|2021-06-14 13:45:40|1899||1899.5||1899.5||1899||2
1623678350000|2021-06-14 13:45:50|1900|1899|1900|1898.5|1900|1899|1899.5|1898.5|230
1623678360000|2021-06-14 13:46:00|1900.5|1899|1900.5|1899.5|1901|1900|1900|1899|943
1623678380000|2021-06-14 13:46:20|||||||||2
1623678390000|2021-06-14 13:46:30|1901|1900|1901.5|1900.5|1901.5|1900.5|1901|1900|349
1623678410000|2021-06-14 13:46:50|1901|1900|1901|1899.5|1901.5|1900|1901|1899.5|77
1623678430000|2021-06-14 13:47:10|||||||||617
1623678450000|2021-06-14 13:47:30|1900.5||1900.5||1900.5||1900.5||0
1623678460000|2021-06-14 13:47:40|||||||||2
1623678470000|2021-06-14 13:47:50||1900||1900||1900||1900|1
1623678520000|2021-06-14 13:48:40|||||||||51
1623678540000|2021-06-14 13:49:00|||||||||397
1623678570000|2021-06-14 13:49:30|1900|1899.5|1900|1899.5|1900|1899.5|1900|1899.5|168
1623678580000|2021-06-14 13:49:40|||||||||803
1623678600000|2021-06-14 13:50:00|1900.5||1900.5||1900.5||1900.5||224
1623678610000|2021-06-14 13:50:10|1901|1900|1902|1901|1902|1901.5|1901|1899.5|730
1623678650000|2021-06-14 13:50:50|||||||||200
1623678670000|2021-06-14 13:51:10|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|1902|1901|535
1623678680000|2021-06-14 13:51:20|||||||||142
1623678690000|2021-06-14 13:51:30|||||||||133
1623678710000|2021-06-14 13:51:50|1902|1901|1898.5|1897|1902.5|1901|1898.5|1897|2371
1623678720000|2021-06-14 13:52:00|||||||||12
1623678730000|2021-06-14 13:52:10|1899|1897.5|1900|1899.5|1900.5|1899.5|1898.5|1897.5|993
1623678740000|2021-06-14 13:52:20|1900.5|1900|1901|1899.5|1901.5|1900.5|1900.5|1899.5|267
1623678750000|2021-06-14 13:52:30|1901.5|1900|1902.5|1901|1902.5|1901|1901.5|1900|61
1623678770000|2021-06-14 13:52:50|1902||1902||1902||1902||0
1623678780000|2021-06-14 13:53:00|1901|1900.5|1901|1899.5|1902|1900.5|1901|1899.5|3076
1623678790000|2021-06-14 13:53:10|1900.5|1899|1900.5|1899|1900.5|1899|1900.5|1899|100
1623678810000|2021-06-14 13:53:30||1899.5||1899.5||1899.5||1899.5|0
1623678840000|2021-06-14 13:54:00|1900|1899|1899|1897|1900|1899|1899|1897|927
1623678880000|2021-06-14 13:54:40|1898.5||1898.5||1898.5||1898.5||0
1623678920000|2021-06-14 13:55:20|1898|1896.5|1896.5|1895|1898|1896.5|1896.5|1894.5|342
1623678930000|2021-06-14 13:55:30||1895.5||1895.5||1895.5||1895.5|0
1623678950000|2021-06-14 13:55:50|||||||||119
1623678960000|2021-06-14 13:56:00|1896|1894.5|1896|1894|1896|1894.5|1896|1894|12
1623679020000|2021-06-14 13:57:00|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|152
1623679120000|2021-06-14 13:58:40|||||||||196
1623679180000|2021-06-14 13:59:40|1895|1894|1894.5|1894|1895|1894|1894.5|1894|340
1623679190000|2021-06-14 13:59:50||1893||1893||1893||1893|36
1623679200000|2021-06-14 14:00:00||1893.5||1893||1893.5||1893|0
1623679230000|2021-06-14 14:00:30|1894||1894||1894||1894||0
1623679260000|2021-06-14 14:01:00|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|1894|1893|373
1623679280000|2021-06-14 14:01:20||1893||1893||1893||1893|0
1623679290000|2021-06-14 14:01:30|1894|1892.5|1892.5|1892|1894|1892.5|1892.5|1892|460
1623679300000|2021-06-14 14:01:40|1893|1891|1892|1891|1893|1891|1892|1891|475
1623679310000|2021-06-14 14:01:50||1890.5||1890.5||1890.5||1890.5|0
1623679350000|2021-06-14 14:02:30|1891.5||1891.5||1891.5||1891.5||0
1623679360000|2021-06-14 14:02:40|1892|1891|1892.5|1891|1893|1891|1891.5|1891|1646
1623679400000|2021-06-14 14:03:20||1891.5||1891.5||1891.5||1891.5|0
1623679420000|2021-06-14 14:03:40|||||||||792
1623679460000|2021-06-14 14:04:20|1893|1892|1893|1892|1893|1892.5|1893|1891.5|570
1623679500000|2021-06-14 14:05:00|||||||||2
1623679530000|2021-06-14 14:05:30|1892.5|1891.5|1892.5|1892|1892.5|1892|1892.5|1891.5|454
1623679540000|2021-06-14 14:05:40|1893||1893||1893||1892.5||452
1623679550000|2021-06-14 14:05:50|1892.5||1893||1893||1892.5||61
1623679590000|2021-06-14 14:06:30|1892.5|1891.5|1891.5|1890.5|1893|1891.5|1891.5|1890.5|1002
1623679690000|2021-06-14 14:08:10|||||||||27
1623679730000|2021-06-14 14:08:50|1892|1891|1892.5|1891.5|1892.5|1891.5|1892|1891|936
1623679770000|2021-06-14 14:09:30|1893|1892|1892|1891|1893|1892.5|1891.5|1891|1439
1623679800000|2021-06-14 14:10:00|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|100
1623679810000|2021-06-14 14:10:10|1891||1891.5||1891.5||1891||0
1623679840000|2021-06-14 14:10:40|1891|1890|1891|1890|1891|1890|1890.5|1890|304
1623679940000|2021-06-14 14:12:20|1890.5|1889.5|1890.5|1890|1891|1890|1890|1889|939
1623679970000|2021-06-14 14:12:50|1890|1889|1890|1889|1890|1889.5|1890|1889|218
1623679990000|2021-06-14 14:13:10|||||||||85
1623680000000|2021-06-14 14:13:20||1889.5||1889.5||1889.5||1889.5|54
1623680010000|2021-06-14 14:13:30|1890.5|1889|1890|1889|1890.5|1889|1889.5|1889|653
1623680040000|2021-06-14 14:14:00|1890.5|1889.5|1893|1891.5|1893|1891.5|1890.5|1889|2555
1623680170000|2021-06-14 14:16:10|||||||||223
1623680240000|2021-06-14 14:17:20|1893.5|1892|1893.5|1892.5|1893.5|1892.5|1893.5|1892|277
1623680250000|2021-06-14 14:17:30|1894|1893|1894|1892.5|1894|1893|1894|1892.5|147
1623680310000|2021-06-14 14:18:30|1893.5|1892|1892|1891|1893.5|1892|1892|1891|966
1623680320000|2021-06-14 14:18:40|1891.5|1890.5|1892|1890.5|1892|1890.5|1891|1890|731
1623680350000|2021-06-14 14:19:10||1891||1891.5||1891.5||1891|0
1623680370000|2021-06-14 14:19:30|1892.5||1892.5||1892.5||1892.5||549
1623680390000|2021-06-14 14:19:50|||||||||85
1623680400000|2021-06-14 14:20:00|1893|1892|1893|1891.5|1893|1892|1892.5|1891.5|947
1623680420000|2021-06-14 14:20:20|||||||||32
1623680460000|2021-06-14 14:21:00||1892||1892||1892||1892|378
1623680500000|2021-06-14 14:21:40|1892.5|1891.5|1893|1891.5|1893|1891.5|1892|1891.5|235
1623680510000|2021-06-14 14:21:50|1892.5||1892.5||1892.5||1892.5||0
1623680520000|2021-06-14 14:22:00|||||||||283
1623680530000|2021-06-14 14:22:10|1892|1891|1893|1892|1893|1892|1891.5|1891|2724
1623680550000|2021-06-14 14:22:30|1893.5|1892.5|1893|1892|1893.5|1892.5|1893|1892|467
1623680560000|2021-06-14 14:22:40|||||||||13
1623680650000|2021-06-14 14:24:10|1892.5||1893||1893||1892.5||281
1623680680000|2021-06-14 14:24:40|1893.5|1892.5|1893.5|1892.5|1894|1893|1893.5|1892.5|886
1623680690000|2021-06-14 14:24:50|1894|1893|1895.5|1895|1895.5|1895|1894|1893|847
1623680700000|2021-06-14 14:25:00|1896|1895.5|1896.5|1895.5|1896.5|1895.5|1896|1895.5|49
1623680710000|2021-06-14 14:25:10|1897||1896.5||1897||1896.5||4
1623680720000|2021-06-14 14:25:20|||||||||41
1623680740000|2021-06-14 14:25:40|1896|1896|1897.5|1897|1897.5|1897|1896|1896|2117
1623680750000|2021-06-14 14:25:50|1898|1897.5|1899|1898|1899|1898|1898|1897.5|325
1623680770000|2021-06-14 14:26:10|1899.5|1898.5|1899.5|1898.5|1899.5|1898.5|1899.5|1898.5|285
1623680780000|2021-06-14 14:26:20|1900|1899|1901.5|1900|1901.5|1900|1900|1899|466
1623680800000|2021-06-14 14:26:40|1902|1900.5|1901|1900|1902.5|1901.5|1901|1900|1551
1623680820000|2021-06-14 14:27:00|1900.5|1899.5|1900.5|1899.5|1900.5|1900|1900|1899.5|1516
1623680830000|2021-06-14 14:27:10|1900|1899|1900.5|1899.5|1900.5|1899.5|1900|1899|1401
1623680880000|2021-06-14 14:28:00|||||||||132
1623680920000|2021-06-14 14:28:40|1900||1900||1900.5||1900||205
1623680930000|2021-06-14 14:28:50|1900.5|1900|1901|1900|1901|1900|1900.5|1900|765
1623680940000|2021-06-14 14:29:00|||||||||132
1623680960000|2021-06-14 14:29:20||1900.5||1900.5||1900.5||1900.5|132
1623680970000|2021-06-14 14:29:30|||||||||60
1623680980000|2021-06-14 14:29:40|||||||||27
1623680990000|2021-06-14 14:29:50|||||||||160
1623681010000|2021-06-14 14:30:10|1900.5|1900|1902|1900.5|1902|1901.5|1900.5|1900|1745
1623681030000|2021-06-14 14:30:30||1901||1901||1901||1901|0
1623681040000|2021-06-14 14:30:40|1902.5|1901.5|1902.5|1902|1902.5|1902|1902.5|1901.5|579
1623681060000|2021-06-14 14:31:00|1903||1903||1903||1903||82
1623681080000|2021-06-14 14:31:20|||||||||249
1623681130000|2021-06-14 14:32:10|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|558
1623681180000|2021-06-14 14:33:00|1903|1902|1903|1902|1903|1902|1902.5|1901|1361
1623681210000|2021-06-14 14:33:30|1902.5|1901.5|1902.5|1901.5|1902.5|1902|1902|1901|1565
1623681220000|2021-06-14 14:33:40|1902||1902||1902||1902||27
1623681230000|2021-06-14 14:33:50|1901.5|1901|1900.5|1900|1901.5|1901|1900.5|1900|615
1623681240000|2021-06-14 14:34:00|1900|1899.5|1900.5|1899.5|1900.5|1899.5|1900|1899.5|271
1623681250000|2021-06-14 14:34:10|1901|1900|1901.5|1900.5|1901.5|1901|1901|1900|451
1623681260000|2021-06-14 14:34:20|||||||||113
1623681300000|2021-06-14 14:35:00|||||||||69
1623681310000|2021-06-14 14:35:10|||||||||6
1623681320000|2021-06-14 14:35:20|1901||1901||1901||1901||82
1623681330000|2021-06-14 14:35:30|1900.5|1899.5|1900.5|1899|1900.5|1899.5|1900.5|1899|312
1623681370000|2021-06-14 14:36:10|1900||1900||1900||1900||0
1623681410000|2021-06-14 14:36:50|1899.5|1898.5|1899|1898|1899.5|1898.5|1899|1898|527
1623681440000|2021-06-14 14:37:20|1898.5|1897.5|1898|1897.5|1898.5|1897.5|1898|1897|200
1623681450000|2021-06-14 14:37:30|||||||||1500
1623681460000|2021-06-14 14:37:40|||||||||54583
1623681490000|2021-06-14 14:38:10|1898.5|1898|1898.5|1898|1898.5|1898|1898.5|1897.5|488
1623681500000|2021-06-14 14:38:20||1897.5||1897.5||1897.5||1897.5|149
1623681560000|2021-06-14 14:39:20|1898|1897|1897|1895.5|1898.5|1897|1897|1895.5|285
1623681570000|2021-06-14 14:39:30|1897.5|1896|1898|1897|1898|1897|1897.5|1896|2372
1623681580000|2021-06-14 14:39:40|1898.5|1897.5|1899|1898.5|1899|1898.5|1898.5|1897|2149
1623681590000|2021-06-14 14:39:50|1898.5|1897.5|1899|1898|1899|1898.5|1898|1897.5|1218
1623681600000|2021-06-14 14:40:00|||||||||202
1623681630000|2021-06-14 14:40:30||1898.5||1898.5||1898.5||1898.5|0
1623681650000|2021-06-14 14:40:50|1899.5|1899|1900|1899.5|1900|1899.5|1899.5|1899|599
1623681690000|2021-06-14 14:41:30|1899.5|1899|1899.5|1899|1900|1899.5|1899.5|1899|1962
1623681700000|2021-06-14 14:41:40|1899|1898.5|1899.5|1899|1900|1899|1899|1898.5|215
1623681720000|2021-06-14 14:42:00|||||||||215
1623681740000|2021-06-14 14:42:20|1899|1898.5|1899|1898.5|1899|1898.5|1899|1898.5|399
1623681760000|2021-06-14 14:42:40||1898||1898||1898||1898|558
1623681790000|2021-06-14 14:43:10|||||||||1500
1623681800000|2021-06-14 14:43:20|||||||||1833
1623681840000|2021-06-14 14:44:00|1898.5|1897.5|1897.5|1896.5|1898.5|1897.5|1897.5|1896.5|480
1623681850000|2021-06-14 14:44:10|||||||||18
1623681860000|2021-06-14 14:44:20|1898|1897|1898.5|1897.5|1898.5|1897.5|1898|1897|657
1623681870000|2021-06-14 14:44:30|1898||1898.5||1898.5||1898||68
1623681880000|2021-06-14 14:44:40|||||||||32
1623681890000|2021-06-14 14:44:50|1898|1897|1896.5|1895.5|1898.5|1897|1896.5|1895|679
1623681900000|2021-06-14 14:45:00|1896||1896||1896||1896||0
1623681910000|2021-06-14 14:45:10|||||||||1
1623681950000|2021-06-14 14:45:50||1895||1894.5||1895||1894.5|307
1623681970000|2021-06-14 14:46:10|||||||||110
1623682020000|2021-06-14 14:47:00|||||||||472
1623682030000|2021-06-14 14:47:10|1896.5|1895|1897|1896|1897|1896|1896.5|1895|2287
1623682040000|2021-06-14 14:47:20|||||||||1
1623682060000|2021-06-14 14:47:40|1896.5||1897||1897||1896.5||211
1623682090000|2021-06-14 14:48:10||1896.5||1896.5||1896.5||1896.5|0
1623682100000|2021-06-14 14:48:20|1897.5|1897|1898|1897|1898|1897|1897.5|1897|1013
1623682120000|2021-06-14 14:48:40|||||||||14
1623682140000|2021-06-14 14:49:00|||||||||300
1623682150000|2021-06-14 14:49:10|||||||||5
1623682170000|2021-06-14 14:49:30|||||||||41
1623682190000|2021-06-14 14:49:50|||||||||101
1623682210000|2021-06-14 14:50:10|||||||||18194
1623682240000|2021-06-14 14:50:40|1898.5|1897.5|1899|1898.5|1899|1898.5|1898.5|1897|1556
1623682250000|2021-06-14 14:50:50|1899.5|1898|1899.5|1899|1900|1899.5|1899.5|1898|1312
1623682270000|2021-06-14 14:51:10|1900||1900||1900||1900||585
1623682280000|2021-06-14 14:51:20|1900.5|1899.5|1901|1900|1901|1900|1900.5|1899.5|687
1623682290000|2021-06-14 14:51:30|||||||||2
1623682380000|2021-06-14 14:53:00|1900.5|1899.5|1901|1900|1901|1900|1900|1899.5|950
1623682450000|2021-06-14 14:54:10|||||||||2601
1623682520000|2021-06-14 14:55:20|1900.5|1899.5|1900|1899.5|1900.5|1899.5|1900|1899.5|870
1623682540000|2021-06-14 14:55:40|||||||||69
1623682560000|2021-06-14 14:56:00|||||||||88
1623682730000|2021-06-14 14:58:50|||||||||29
1623682740000|2021-06-14 14:59:00|||||||||143
1623682750000|2021-06-14 14:59:10|||||||||128
1623682760000|2021-06-14 14:59:20|1900.5|1900|1901|1900|1901|1900|1900.5|1900|1329
1623682770000|2021-06-14 14:59:30|1901.5|1900.5|1901|1900.5|1901.5|1900.5|1901|1900|1343
1623682790000|2021-06-14 14:59:50|||||||||92
1623682800000|2021-06-14 15:00:00|1901.5|1901|1902|1901|1902|1901|1901.5|1901|697
1623682830000|2021-06-14 15:00:30|1901.5|1900.5|1902|1901|1902|1901|1901.5|1900.5|1307
1623682840000|2021-06-14 15:00:40|1902.5|1901.5|1903|1902|1903|1902|1902.5|1901.5|1325
1623682900000|2021-06-14 15:01:40|1903.5|1902.5|1904|1902.5|1904|1903|1903.5|1902.5|1515
1623682910000|2021-06-14 15:01:50||1903||1903||1903||1903|0
1623682940000|2021-06-14 15:02:20|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|1903|1902.5|780
1623683030000|2021-06-14 15:03:50|1903|1902|1904|1902.5|1904|1902.5|1902.5|1902|2280
1623683040000|2021-06-14 15:04:00||1903||1903.5||1903.5||1903|578
1623683050000|2021-06-14 15:04:10|||||||||50
1623683090000|2021-06-14 15:04:50|1904.5|1903|1903|1902|1904.5|1903|1902.5|1902|2207
1623683130000|2021-06-14 15:05:30|1902.5||1903||1903||1902.5||9
1623683140000|2021-06-14 15:05:40|1902.5||1902.5||1902.5||1902.5||2
1623683150000|2021-06-14 15:05:50|1902|1901.5|1902.5|1902|1902.5|1902|1902|1901.5|1638
1623683160000|2021-06-14 15:06:00|1902|1901.5|1902|1901.5|1902|1901.5|1902|1901.5|31
1623683170000|2021-06-14 15:06:10|1901.5|1901|1901.5|1900.5|1902|1901|1901|1900.5|1189
1623683210000|2021-06-14 15:06:50|1901||1901||1901||1901||2
1623683240000|2021-06-14 15:07:20|1900.5|1900|1900.5|1900|1901|1900|1900.5|1900|613
1623683300000|2021-06-14 15:08:20|1900|1899.5|1900|1899|1900|1899.5|1899.5|1898.5|930
1623683310000|2021-06-14 15:08:30|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|1022
1623683320000|2021-06-14 15:08:40|1900||1900||1900.5||1900||240
1623683380000|2021-06-14 15:09:40|||||||||7
1623683390000|2021-06-14 15:09:50|1899.5|1899|1900|1899.5|1900|1899.5|1899.5|1899|517
1623683430000|2021-06-14 15:10:30|1899.5|1899|1899.5|1899|1899.5|1899|1899.5|1899|331
1623683440000|2021-06-14 15:10:40|1900||1899.5||1900||1899.5||6
1623683450000|2021-06-14 15:10:50|1899|1898.5|1899|1898|1899|1898.5|1899|1898|864
1623683460000|2021-06-14 15:11:00|1898.5|1897.5|1898|1897.5|1898.5|1897.5|1898|1897.5|110
1623683470000|2021-06-14 15:11:10|1898.5|1898|1898|1897.5|1898.5|1898|1898|1897.5|520
1623683480000|2021-06-14 15:11:20|||||||||112
1623683510000|2021-06-14 15:11:50|1898.5|1898|1898.5|1898|1899|1898.5|1898.5|1898|1192
1623683540000|2021-06-14 15:12:20|1898|1897.5|1898|1897|1898|1897.5|1898|1897|808
1623683550000|2021-06-14 15:12:30|1898.5|1897.5|1898.5|1898|1898.5|1898|1898.5|1897|442
1623683560000|2021-06-14 15:12:40|||||||||17
1623683570000|2021-06-14 15:12:50|1898|1897.5|1898|1897.5|1898|1897.5|1898|1897.5|252
1623683580000|2021-06-14 15:13:00|||||||||301
1623683600000|2021-06-14 15:13:20|||||||||123
1623683630000|2021-06-14 15:13:50|||||||||101
1623683650000|2021-06-14 15:14:10|1898.5|1898|1898.5|1898|1898.5|1898|1898.5|1897.5|434
1623683660000|2021-06-14 15:14:20|1899|1898.5|1899.5|1899|1899.5|1899|1898.5|1898.5|1987
1623683670000|2021-06-14 15:14:30|1900||1900||1900.5||1900||1183
1623683700000|2021-06-14 15:15:00|1899.5||1899.5||1899.5||1899.5||221
1623683710000|2021-06-14 15:15:10|1899|1898.5|1898.5|1898|1899|1898.5|1898|1897.5|1300
1623683720000|2021-06-14 15:15:20|1899||1899||1899||1899||274
1623683820000|2021-06-14 15:17:00|1898.5|1897.5|1898.5|1897.5|1898.5|1897.5|1898.5|1897.5|627
1623683830000|2021-06-14 15:17:10|1898||1898||1898||1898||0
1623683850000|2021-06-14 15:17:30|1897.5|1897|1897.5|1897|1897.5|1897|1897.5|1896.5|1104
1623683860000|2021-06-14 15:17:40|||||||||73
1623683870000|2021-06-14 15:17:50|||||||||367
1623683890000|2021-06-14 15:18:10|||||||||1
1623683920000|2021-06-14 15:18:40|||||||||159
1623683940000|2021-06-14 15:19:00|||||||||49
1623683960000|2021-06-14 15:19:20|||||||||2
1623684000000|2021-06-14 15:20:00|1898|1897.5|1898|1897|1898|1897.5|1898|1897|941
1623684010000|2021-06-14 15:20:10|||||||||100
1623684030000|2021-06-14 15:20:30|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|1897.5|1896.5|794
1623684040000|2021-06-14 15:20:40|1897|1896|1896|1895|1897|1896|1895.5|1894.5|1109
1623684060000|2021-06-14 15:21:00|1895.5||1896||1896||1895.5||548
1623684070000|2021-06-14 15:21:10|1895.5|1894.5|1896|1894.5|1896|1894.5|1895.5|1894.5|77
1623684090000|2021-06-14 15:21:30||1895||1895||1895||1895|0
1623684120000|2021-06-14 15:22:00|1896.5|1895.5|1896|1894.5|1897|1896|1895.5|1894.5|2997
1623684150000|2021-06-14 15:22:30|1896.5|1895|1896.5|1895.5|1897|1896.5|1896|1895|1112
1623684160000|2021-06-14 15:22:40|1897|1896|1897|1896|1897|1896|1897|1896|548
1623684190000|2021-06-14 15:23:10||1896.5||1896.5||1896.5||1896|0
1623684200000|2021-06-14 15:23:20|1897.5||1897.5||1897.5||1897.5||307
1623684260000|2021-06-14 15:24:20|||||||||36
1623684300000|2021-06-14 15:25:00|1898|1897|1897.5|1897|1898|1897.5|1897.5|1896.5|1741
1623684310000|2021-06-14 15:25:10||1896.5||1896.5||1896.5||1896.5|195
1623684320000|2021-06-14 15:25:20|1897|1896|1896.5|1895.5|1897.5|1896|1896.5|1895.5|2128
1623684340000|2021-06-14 15:25:40|1896|1895|1895.5|1894.5|1896.5|1895|1895.5|1894.5|902
1623684350000|2021-06-14 15:25:50|1895||1895.5||1895.5||1895||547
1623684390000|2021-06-14 15:26:30|1895|1895|1896|1895|1896|1895.5|1895|1894.5|874
1623684420000|2021-06-14 15:27:00|||||||||896
1623684430000|2021-06-14 15:27:10|1895.5||1895.5||1896||1895.5||150
1623684440000|2021-06-14 15:27:20|1895|1894.5|1895.5|1894.5|1895.5|1894.5|1895|1894.5|1012
1623684450000|2021-06-14 15:27:30|1895|1894|1895|1893.5|1895|1894|1895|1893.5|719
1623684460000|2021-06-14 15:27:40|||||||||188
1623684470000|2021-06-14 15:27:50|1894.5|1894.5|1894.5|1893.5|1895|1894.5|1894|1893.5|1670
1623684490000|2021-06-14 15:28:10|1894|1893|1894|1893|1894|1893|1894|1893|298
1623684510000|2021-06-14 15:28:30|1893.5|1892.5|1894|1892.5|1894|1892.5|1893.5|1892.5|277
1623684550000|2021-06-14 15:29:10|1893.5|1893|1894.5|1893.5|1894.5|1893.5|1893.5|1893|1420
1623684560000|2021-06-14 15:29:20|||||||||10
1623684570000|2021-06-14 15:29:30|||||||||417
1623684580000|2021-06-14 15:29:40|1894|1893|1894.5|1893|1894.5|1893.5|1894|1893|312
1623684590000|2021-06-14 15:29:50|1894|1892.5|1894.5|1893|1894.5|1893.5|1893.5|1891.5|1120
1623740410000|2021-06-15 07:00:10|1907.5|1900.5|1914.5|1906.5|1924|1906.5|1907.5|1900.5|0
1623740420000|2021-06-15 07:00:20|1907.5|1906|1907|1901.5|1907.5|1906.5|1906.5|1901|437
1623740430000|2021-06-15 07:00:30|||||||||949
1623740440000|2021-06-15 07:00:40|1906|1898.5|1904.5|1894.5|1907|1898.5|1904.5|1894|54
1623740450000|2021-06-15 07:00:50|1903|1893|1901.5|1892.5|1903|1893|1901.5|1891|0
1623740460000|2021-06-15 07:01:00|1901|1892|1894.5|1886|1901|1892|1894.5|1885|0
1623740470000|2021-06-15 07:01:10|||||||||5
1623740480000|2021-06-15 07:01:20|1894|1885|1892.5|1886.5|1894.5|1886.5|1890|1885|339
1623740490000|2021-06-15 07:01:30|1895.5|1887|1899.5|1891.5|1899.5|1891.5|1895.5|1887|151
1623740500000|2021-06-15 07:01:40|1898|1892|1898|1892.5|1898|1892.5|1898|1892|4
1623740520000|2021-06-15 07:02:00|1900.5||1900.5||1901||1900||159
1623740530000|2021-06-15 07:02:10|1901|1893|1901.5|1895.5|1901.5|1895.5|1901|1893|19
1623740540000|2021-06-15 07:02:20|1900.5||1900.5||1900.5||1900.5||0
1623740560000|2021-06-15 07:02:40||1896||1896.5||1896.5||1896|0
1623740590000|2021-06-15 07:03:10|1901.5|1897|1901.5|1897.5|1901.5|1897.5|1901.5|1897|2
1623740630000|2021-06-15 07:03:50|||||||||2
1623740650000|2021-06-15 07:04:10|1901||1901.5||1901.5||1900.5||11
1623740670000|2021-06-15 07:04:30|1900.5||1900.5||1900.5||1900.5||2
1623740700000|2021-06-15 07:05:00|1901.5|1898|1904|1897.5|1906.5|1901|1901.5|1897.5|1796
1623740710000|2021-06-15 07:05:10|||||||||70
1623740720000|2021-06-15 07:05:20|1903.5||1902||1903.5||1901.5||0
1623740790000|2021-06-15 07:06:30|||||||||1000
1623740810000|2021-06-15 07:06:50||1898||1898||1898||1898|3
1623740820000|2021-06-15 07:07:00|||||||||3
1623740830000|2021-06-15 07:07:10|1901.5|1898.5|1906.5|1902.5|1906.5|1902.5|1901.5|1898.5|1911
1623740840000|2021-06-15 07:07:20|||||||||64
1623740850000|2021-06-15 07:07:30|1906|1902|1903.5|1899|1906|1902|1902|1899|1086
1623740860000|2021-06-15 07:07:40||1899.5||1899.5||1899.5||1899.5|0
1623740900000|2021-06-15 07:08:20|1904|1900|1906|1901.5|1906|1901.5|1904|1900|225
1623740990000|2021-06-15 07:09:50|1905.5|1901|1904.5|1900|1905.5|1901|1904|1900|120
1623741000000|2021-06-15 07:10:00|1905|1900.5|1906|1902.5|1906|1902.5|1904|1900.5|357
1623741020000|2021-06-15 07:10:20|1905.5|1902|1904.5|1901.5|1905.5|1902|1904|1901.5|65
1623741030000|2021-06-15 07:10:30|1905||1904.5||1905||1904.5||120
1623741060000|2021-06-15 07:11:00|1904|1901|1904|1901|1904|1901|1904|1901|0
1623741070000|2021-06-15 07:11:10|1903.5||1903.5||1903.5||1903.5||0
1623741100000|2021-06-15 07:11:40|1903|1900|1903|1899.5|1903|1900|1903|1899.5|295
1623741110000|2021-06-15 07:11:50||1900||1900||1900||1900|9
1623741140000|2021-06-15 07:12:20|1904|1900.5|1905.5|1902|1906|1902.5|1904|1900.5|210
1623741150000|2021-06-15 07:12:30|1905||1905||1905||1905||0
1623741160000|2021-06-15 07:12:40||1902.5||1902||1902.5||1902|0
1623741170000|2021-06-15 07:12:50||1902.5||1902.5||1902.5||1902.5|0
1623741180000|2021-06-15 07:13:00|1905.5|1903|1902|1899.5|1906|1903.5|1901.5|1899|2355
1623741190000|2021-06-15 07:13:10|1903|1900|1902.5|1900|1903|1900|1902.5|1900|88
1623741200000|2021-06-15 07:13:20||1900.5||1900.5||1900.5||1900.5|0
1623741210000|2021-06-15 07:13:30||1901||1901||1901||1900|0
1623741230000|2021-06-15 07:13:50|1903|1901.5|1905.5|1902|1905.5|1902.5|1903|1901.5|875
1623741240000|2021-06-15 07:14:00|1905|1901.5|1904|1900|1905|1901.5|1904|1900|181
1623741250000|2021-06-15 07:14:10|1903.5||1903||1903.5||1903||0
1623741260000|2021-06-15 07:14:20|1903.5|1900.5|1904|1901|1905|1901.5|1903.5|1900.5|0
1623741290000|2021-06-15 07:14:50|1903.5|1900|1902.5|1900|1903.5|1900|1902.5|1900|1117
1623741300000|2021-06-15 07:15:00|1903||1903||1903||1903||0
1623741310000|2021-06-15 07:15:10|1902.5||1902.5||1902.5||1902.5||1
1623741320000|2021-06-15 07:15:20|1902||1901.5||1902||1901.5||53
1623741330000|2021-06-15 07:15:30|1902.5||1902||1902.5||1902||0
1623741360000|2021-06-15 07:16:00|1903|1899|1904.5|1901|1904.5|1901|1903|1898.5|691
1623741370000|2021-06-15 07:16:10|1904|1900.5|1903.5|1900|1904|1900.5|1903.5|1900|0
1623741380000|2021-06-15 07:16:20|1904|1900.5|1903.5|1900|1904.5|1900.5|1903.5|1900|0
1623741390000|2021-06-15 07:16:30|1903|1899.5|1902.5|1900|1903|1900|1902.5|1899|71
1623741400000|2021-06-15 07:16:40|1903||1903||1903||1903||0
1623741420000|2021-06-15 07:17:00||1900.5||1900||1900.5||1900|0
1623741430000|2021-06-15 07:17:10||1900.5||1901||1901||1900|0
1623741450000|2021-06-15 07:17:30|||||||||204
1623741510000|2021-06-15 07:18:30|||||||||244
1623741540000|2021-06-15 07:19:00|1903.5|1901.5|1902|1899|1903.5|1901.5|1902|1899|443
1623741560000|2021-06-15 07:19:20|1901.5||1901||1901.5||1901||36
1623741590000|2021-06-15 07:19:50|||||||||8
1623741610000|2021-06-15 07:20:10|1901.5||1901.5||1901.5||1901.5||0
1623741620000|2021-06-15 07:20:20|1902|1899.5|1903|1901|1903|1901|1902|1899.5|1090
1623741660000|2021-06-15 07:21:00|1902.5|1900.5|1902|1900|1902.5|1900.5|1902|1899|199
1623741680000|2021-06-15 07:21:20|||||||||1207
1623741700000|2021-06-15 07:21:40|||||||||4
1623741710000|2021-06-15 07:21:50||1899.5||1899||1899.5||1899|56
1623741730000|2021-06-15 07:22:10|1901.5||1901.5||1901.5||1901.5||0
1623741750000|2021-06-15 07:22:30|1901||1901||1901||1901||0
1623741760000|2021-06-15 07:22:40|1900.5|1898|1899.5|1897|1900.5|1898|1899|1896.5|975
1623741770000|2021-06-15 07:22:50||1896.5||1896.5||1896.5||1896.5|0
1623741780000|2021-06-15 07:23:00|1899||1899||1899||1899||0
1623741840000|2021-06-15 07:24:00||1897||1897.5||1897.5||1897|92
1623741850000|2021-06-15 07:24:10||1897||1897||1897||1897|0
1623741860000|2021-06-15 07:24:20||1896.5||1896.5||1896.5||1896.5|0
1623741870000|2021-06-15 07:24:30||1897||1897||1897||1897|8
1623741890000|2021-06-15 07:24:50||1896.5||1897||1897||1896.5|0
1623741900000|2021-06-15 07:25:00|||||||||250
1623741910000|2021-06-15 07:25:10|1900|1897.5|1900|1898|1900|1898|1900|1897.5|211
1623741920000|2021-06-15 07:25:20|||||||||130
1623741960000|2021-06-15 07:26:00||1898.5||1899||1899||1898.5|241
1623741970000|2021-06-15 07:26:10|1901.5|1899.5|1902|1899.5|1902|1899.5|1901.5|1899.5|0
1623741980000|2021-06-15 07:26:20|1902.5|1900|1903.5|1900.5|1903.5|1900.5|1902.5|1900|0
1623741990000|2021-06-15 07:26:30|1903||1903||1903||1903||10
1623742010000|2021-06-15 07:26:50|1903.5|1901|1903.5|1901|1903.5|1901|1903.5|1901|2
1623742020000|2021-06-15 07:27:00|||||||||55
1623742040000|2021-06-15 07:27:20|1903||1903||1903||1903||0
1623742100000|2021-06-15 07:28:20|1903.5||1903.5||1903.5||1903.5||0
1623742110000|2021-06-15 07:28:30|1903||1902.5||1903||1902.5||0
1623742190000|2021-06-15 07:29:50|||||||||7
1623742230000|2021-06-15 07:30:30|1903.5|1901.5|1904.5|1902.5|1904.5|1902.5|1903.5|1901.5|209
1623742250000|2021-06-15 07:30:50|1904|1902|1904|1902|1904|1902|1904|1902|81
1623742260000|2021-06-15 07:31:00|1904.5|1901.5|1904.5|1902|1904.5|1902|1904.5|1901.5|32
1623742300000|2021-06-15 07:31:40|||||||||4
1623742350000|2021-06-15 07:32:30||1902.5||1902.5||1902.5||1902.5|0
1623742440000|2021-06-15 07:34:00|||||||||20
1623742450000|2021-06-15 07:34:10|1905|1903|1907|1904.5|1907|1904.5|1905|1903|345
1623742460000|2021-06-15 07:34:20|1906.5||1906.5||1906.5||1906.5||0
1623742470000|2021-06-15 07:34:30|||||||||156
1623742480000|2021-06-15 07:34:40|1907|1905|1908|1905.5|1908.5|1905.5|1907|1905|2
1623742490000|2021-06-15 07:34:50|1907.5||1907.5||1907.5||1907.5||359
1623742500000|2021-06-15 07:35:00|1908|1906|1909.5|1907|1909.5|1907|1908|1906|194
1623742560000|2021-06-15 07:36:00||1907.5||1907.5||1907.5||1907.5|0
1623742650000|2021-06-15 07:37:30||1908||1908||1908||1908|0
1623742690000|2021-06-15 07:38:10|||||||||650
1623742700000|2021-06-15 07:38:20|1909|1907.5|1911.5|1909|1912|1909|1909|1907.5|1194
1623742710000|2021-06-15 07:38:30|1911||1911||1911||1911||0
1623742760000|2021-06-15 07:39:20|1910.5|1908.5|1910.5|1909|1911|1909|1910|1908.5|291
1623742770000|2021-06-15 07:39:30|||||||||2
1623742780000|2021-06-15 07:39:40|1911||1911||1911||1911||0
1623742790000|2021-06-15 07:39:50|||||||||7
1623742860000|2021-06-15 07:41:00|||||||||35
1623742870000|2021-06-15 07:41:10|1910.5||1910.5||1910.5||1910.5||0
1623742890000|2021-06-15 07:41:30|||||||||1
1623742940000|2021-06-15 07:42:20|||||||||396
1623743060000|2021-06-15 07:44:20|||||||||520
1623743100000|2021-06-15 07:45:00|1910||1910||1910||1910||327
1623743110000|2021-06-15 07:45:10|1910.5||1910.5||1910.5||1910.5||0
1623743120000|2021-06-15 07:45:20|||||||||3
1623743130000|2021-06-15 07:45:30|1910||1910||1910||1910||108
1623743150000|2021-06-15 07:45:50|1910.5||1911.5||1911.5||1910.5||260
1623743160000|2021-06-15 07:46:00||1909.5||1910.5||1910.5||1909.5|0
1623743180000|2021-06-15 07:46:20|||||||||2
1623743190000|2021-06-15 07:46:30|1912.5|1911|1911.5|1910.5|1912.5|1911|1911.5|1910.5|427
1623743270000|2021-06-15 07:47:50|||||||||787
1623743280000|2021-06-15 07:48:00||1910||1910.5||1910.5||1910|433
1623743340000|2021-06-15 07:49:00||1911||1911||1911||1911|0
1623743360000|2021-06-15 07:49:20|1912|1911.5|1912.5|1911|1913|1912|1911.5|1911|1686
1623743390000|2021-06-15 07:49:50|1911.5|1910.5|1911|1909.5|1912.5|1910.5|1911|1909.5|540
1623743450000|2021-06-15 07:50:50|1911.5|1910|1913|1911|1913|1911|1911.5|1910|335
1623743470000|2021-06-15 07:51:10|1912.5||1912.5||1912.5||1912.5||0
1623743480000|2021-06-15 07:51:20|1912|1910.5|1910.5|1909|1912|1910.5|1910.5|1909|1251
1623743740000|2021-06-15 07:55:40|1910||1910||1910||1910||3
1623743750000|2021-06-15 07:55:50|1909.5|1908.5|1908.5|1907|1910|1908.5|1908.5|1907|445
1623743760000|2021-06-15 07:56:00|1908|1906.5|1907.5|1906|1908.5|1907|1907.5|1906|985
1623743770000|2021-06-15 07:56:10|1908|1906.5|1908|1907|1908.5|1907.5|1908|1906.5|617
1623743780000|2021-06-15 07:56:20|1908.5|1907.5|1910|1908.5|1910|1909|1908.5|1907.5|465
1623743790000|2021-06-15 07:56:30|1909.5||1910||1910||1909.5||147
1623743800000|2021-06-15 07:56:40|||||||||49
1623743810000|2021-06-15 07:56:50|||||||||16
1623743820000|2021-06-15 07:57:00||1909||1909||1909||1909|0
1623743830000|2021-06-15 07:57:10|||||||||78
1623743840000|2021-06-15 07:57:20|1909.5|1908.5|1910|1908.5|1910|1908.5|1909.5|1908.5|114
1623743870000|2021-06-15 07:57:50||1909||1909||1909||1909|1
1623743880000|2021-06-15 07:58:00||1908.5||1908.5||1908.5||1908.5|68
1623743920000|2021-06-15 07:58:40|1908.5|1908|1908|1906.5|1908.5|1908|1907|1906|500
1623743930000|2021-06-15 07:58:50|1907.5|1906|1907.5|1906|1907.5|1906|1907.5|1906|147
1623743950000|2021-06-15 07:59:10|1907||1907||1907||1907||208
1623743970000|2021-06-15 07:59:30|1907.5|1906.5|1910|1908.5|1910|1908.5|1907.5|1906.5|637
1623743990000|2021-06-15 07:59:50|1909.5||1910||1910||1909.5||30
1623744000000|2021-06-15 08:00:00|||||||||56
1623744010000|2021-06-15 08:00:10|1911|1909|1913|1910.5|1913|1910.5|1911|1909|329
1623744020000|2021-06-15 08:00:20|||||||||350
1623744030000|2021-06-15 08:00:30||1911||1911||1911||1911|137
1623744040000|2021-06-15 08:00:40|||||||||460
1623744080000|2021-06-15 08:01:20||1911.5||1912||1912||1911.5|136
1623744120000|2021-06-15 08:02:00||1911||1911||1911||1911|117
1623744130000|2021-06-15 08:02:10|||||||||5
1623744180000|2021-06-15 08:03:00|1912.5|1911.5|1912.5|1911|1912.5|1911.5|1912.5|1911|0
1623744200000|2021-06-15 08:03:20|||||||||770
1623744220000|2021-06-15 08:03:40|1912|1910.5|1911|1909.5|1912|1910.5|1911|1909.5|303
1623744240000|2021-06-15 08:04:00|||||||||150
1623744270000|2021-06-15 08:04:30|1910.5|1909|1908|1906|1910.5|1909.5|1908|1906|1462
1623744290000|2021-06-15 08:04:50|1907.5||1908||1908||1907.5||300
1623744320000|2021-06-15 08:05:20|1907.5||1907.5||1907.5||1907.5||0
1623744350000|2021-06-15 08:05:50|||||||||1000
1623744370000|2021-06-15 08:06:10|||||||||1
1623744390000|2021-06-15 08:06:30|||||||||1305
1623744410000|2021-06-15 08:06:50|1907|1905.5|1906.5|1905|1907|1905.5|1906.5|1905|260
1623744420000|2021-06-15 08:07:00||1904.5||1904||1904.5||1904|0
1623744430000|2021-06-15 08:07:10||1904.5||1904.5||1904.5||1904.5|256
1623744460000|2021-06-15 08:07:40||1905||1905.5||1905.5||1905|0
1623744550000|2021-06-15 08:09:10|||||||||80
1623744590000|2021-06-15 08:09:50|||||||||5
1623744630000|2021-06-15 08:10:30|||||||||28
1623744690000|2021-06-15 08:11:30|1906|1904.5|1905.5|1904.5|1906|1904.5|1905.5|1904.5|77
1623744700000|2021-06-15 08:11:40|||||||||476
1623744710000|2021-06-15 08:11:50|1906|1905|1906.5|1905|1907.5|1906|1906|1904.5|554
1623744790000|2021-06-15 08:13:10|1907|1905.5|1906|1904|1907|1906|1906|1904|1429
1623744800000|2021-06-15 08:13:20||1904.5||1904.5||1904.5||1904.5|0
1623744810000|2021-06-15 08:13:30||1904||1904||1904||1904|0
1623744830000|2021-06-15 08:13:50||1904.5||1904.5||1905||1904.5|25
1623744880000|2021-06-15 08:14:40||1905||1905.5||1905.5||1905|119
1623744890000|2021-06-15 08:14:50|||||||||85
1623744910000|2021-06-15 08:15:10|1905.5|1905|1905.5|1904|1905.5|1905|1905.5|1904|430
1623744920000|2021-06-15 08:15:20|||||||||195
1623744930000|2021-06-15 08:15:30|1905|1903.5|1905.5|1904|1905.5|1904|1904.5|1902.5|279
1623744960000|2021-06-15 08:16:00|||||||||1
1623744970000|2021-06-15 08:16:10|||||||||195
1623744990000|2021-06-15 08:16:30|1905|1903.5|1904|1903|1905|1903.5|1904|1903|907
1623745000000|2021-06-15 08:16:40|1903.5|1902.5|1903.5|1901.5|1903.5|1902.5|1903.5|1901.5|535
1623745030000|2021-06-15 08:17:10|1903|1901|1902.5|1901|1903|1901|1902.5|1900.5|0
1623745050000|2021-06-15 08:17:30|1902||1902||1902||1902||70
1623745070000|2021-06-15 08:17:50||1900.5||1899.5||1900.5||1899.5|22
1623745090000|2021-06-15 08:18:10||1900||1900.5||1900.5||1900|0
1623745100000|2021-06-15 08:18:20||1900||1900||1900||1900|0
1623745110000|2021-06-15 08:18:30|1901.5|1899.5|1901.5|1900|1901.5|1900.5|1901.5|1899.5|125
1623745150000|2021-06-15 08:19:10|1901|1899.5|1901|1898.5|1901|1899.5|1901|1898.5|0
1623745170000|2021-06-15 08:19:30||1899||1899||1900||1899|1
1623745190000|2021-06-15 08:19:50|1900.5|1898.5|1900.5|1898.5|1900.5|1898.5|1900.5|1898.5|5
1623745220000|2021-06-15 08:20:20|1900|1898|1900|1898.5|1900|1898.5|1900|1898|10
1623745230000|2021-06-15 08:20:30||1898||1898||1898||1898|0
1623745250000|2021-06-15 08:20:50|1899.5||1899.5||1899.5||1899.5||0
1623745270000|2021-06-15 08:21:10|||||||||175
1623745300000|2021-06-15 08:21:40|1899|1897.5|1899|1897.5|1899|1897.5|1898.5|1897.5|36
1623745310000|2021-06-15 08:21:50|1898.5|1896.5|1898.5|1896.5|1898.5|1896.5|1898|1896.5|32
1623745320000|2021-06-15 08:22:00|||||||||175
1623745330000|2021-06-15 08:22:10|1899|1897|1899.5|1898|1899.5|1898.5|1899|1897|537
1623745340000|2021-06-15 08:22:20|1899|1897.5|1899|1897.5|1899|1897.5|1899|1897.5|0
1623745370000|2021-06-15 08:22:50||1898||1898||1898||1898|374
1623745380000|2021-06-15 08:23:00|1898.5|1897.5|1898.5|1897|1898.5|1897.5|1898.5|1897|100
1623745390000|2021-06-15 08:23:10||1896.5||1896.5||1896.5||1896.5|0
1623745490000|2021-06-15 08:24:50|1899.5|1897.5|1899|1898|1899.5|1898|1898.5|1897.5|532
1623745530000|2021-06-15 08:25:30|1899.5|1898.5|1900|1898.5|1901|1899.5|1899.5|1898.5|609
1623745550000|2021-06-15 08:25:50|1900.5||1900.5||1900.5||1900.5||0
1623745560000|2021-06-15 08:26:00|1900||1900||1900||1900||220
1623745590000|2021-06-15 08:26:30|1899.5||1899.5||1899.5||1899.5||0
1623745640000|2021-06-15 08:27:20|1899|1898|1899|1898|1899|1898|1899|1898|52
1623745670000|2021-06-15 08:27:50|1899.5||1899.5||1899.5||1899.5||0
1623745690000|2021-06-15 08:28:10|1900|1898.5|1902|1900|1903|1900.5|1900|1898.5|738
1623745700000|2021-06-15 08:28:20||1900.5||1900||1900.5||1900|0
1623745730000|2021-06-15 08:28:50||1900.5||1900.5||1900.5||1900.5|0
1623745740000|2021-06-15 08:29:00|1901.5|1900|1901|1900|1901.5|1900.5|1901|1900|489
1623745750000|2021-06-15 08:29:10|1901.5||1901.5||1901.5||1901.5||0
1623745780000|2021-06-15 08:29:40|||||||||261
1623745790000|2021-06-15 08:29:50|||||||||5
1623745850000|2021-06-15 08:30:50|1901|1899.5|1900.5|1899|1901.5|1899.5|1900|1899|4008
1623745950000|2021-06-15 08:32:30|||||||||19
1623746030000|2021-06-15 08:33:50|1901.5|1899.5|1901.5|1900|1901.5|1900|1900.5|1899.5|226
1623746060000|2021-06-15 08:34:20|1902|1900.5|1905|1903|1905|1903|1902|1900.5|948
1623746090000|2021-06-15 08:34:50|1905.5|1903.5|1905.5|1903.5|1905.5|1903.5|1905.5|1903.5|0
1623746130000|2021-06-15 08:35:30||1904||1904||1904||1904|0
1623746150000|2021-06-15 08:35:50||1904.5||1904.5||1904.5||1904.5|36
1623746180000|2021-06-15 08:36:20|1906|1905|1907.5|1906|1908|1906|1906|1905|125
1623746230000|2021-06-15 08:37:10|1908.5|1906.5|1908.5|1907|1908.5|1907|1908.5|1906.5|2
1623746380000|2021-06-15 08:39:40||1907.5||1907||1907.5||1907|22
1623746390000|2021-06-15 08:39:50|||||||||5
1623746400000|2021-06-15 08:40:00|1908|1906.5|1907.5|1906|1908|1906.5|1907.5|1906|676
1623746410000|2021-06-15 08:40:10|1907||1907||1907||1907||64
1623746420000|2021-06-15 08:40:20|1906.5|1905|1906|1904.5|1906.5|1905|1906|1904.5|353
1623746460000|2021-06-15 08:41:00|1907|1905|1907|1905|1907|1905|1907|1905|119
1623746530000|2021-06-15 08:42:10|1907.5|1905.5|1908.5|1907|1908.5|1907|1907.5|1905.5|570
1623746620000|2021-06-15 08:43:40|1909|1907.5|1909|1908|1910|1908.5|1908.5|1907.5|668
1623746630000|2021-06-15 08:43:50||1907.5||1907.5||1907.5||1907.5|61
1623746660000|2021-06-15 08:44:20||1908||1908||1908||1908|0
1623746700000|2021-06-15 08:45:00|||||||||80
1623746750000|2021-06-15 08:45:50||1908.5||1908.5||1908.5||1908.5|0
1623746760000|2021-06-15 08:46:00|1910|1909|1911|1909|1911.5|1909.5|1910|1909|363
1623746770000|2021-06-15 08:46:10|||||||||104
1623746880000|2021-06-15 08:48:00|1910|1908.5|1910|1908|1910|1908.5|1910|1908|867
1623746950000|2021-06-15 08:49:10|||||||||246
1623746990000|2021-06-15 08:49:50|||||||||5
1623747000000|2021-06-15 08:50:00|1909.5|1908.5|1909.5|1908|1909.5|1908.5|1909.5|1908|131
1623747040000|2021-06-15 08:50:40|1909|1907.5|1908|1907|1909|1907.5|1908|1907|551
1623747050000|2021-06-15 08:50:50|1907.5|1907.5|1908|1907|1908|1907.5|1907|1906|885
1623747070000|2021-06-15 08:51:10|1909|1907.5|1909.5|1907.5|1909.5|1907.5|1909|1907.5|454
1623747080000|2021-06-15 08:51:20|1910|1908|1910|1908|1910|1908|1910|1907.5|0
1623747100000|2021-06-15 08:51:40|1909.5||1909.5||1909.5||1909.5||0
1623747130000|2021-06-15 08:52:10|1910|1908.5|1910.5|1908.5|1910.5|1908.5|1909|1908|50
1623747160000|2021-06-15 08:52:40||1909||1909||1909||1909|0
1623747220000|2021-06-15 08:53:40|||||||||290
1623747320000|2021-06-15 08:55:20|||||||||338
1623747330000|2021-06-15 08:55:30|||||||||363
1623747360000|2021-06-15 08:56:00||1909.5||1909.5||1909.5||1909.5|4
1623747430000|2021-06-15 08:57:10|1911||1911||1911||1911||132
1623747440000|2021-06-15 08:57:20|1912|1910|1911|1910|1912|1910.5|1911|1910|885
1623747450000|2021-06-15 08:57:30|1910.5|1909.5|1911|1909|1911|1910|1909|1908.5|1893
1623747460000|2021-06-15 08:57:40|1910.5|1908.5|1909.5|1908|1910.5|1909|1909.5|1908|443
1623747520000|2021-06-15 08:58:40|||||||||529
1623747540000|2021-06-15 08:59:00||1908.5||1908.5||1908.5||1908.5|177
1623747550000|2021-06-15 08:59:10|1910|1909|1911|1909|1911|1909|1910|1909|66
1623747560000|2021-06-15 08:59:20||1909.5||1909.5||1909.5||1909.5|0
1623747590000|2021-06-15 08:59:50|||||||||5
1623747620000|2021-06-15 09:00:20|||||||||29
1623747660000|2021-06-15 09:01:00|||||||||1
1623747690000|2021-06-15 09:01:30|||||||||110
1623747700000|2021-06-15 09:01:40|||||||||160
1623747710000|2021-06-15 09:01:50|1911.5|1910|1914.5|1912.5|1914.5|1912.5|1911.5|1910|1034
1623747730000|2021-06-15 09:02:10|||||||||25
1623747740000|2021-06-15 09:02:20|1915|1913|1915|1913|1915|1913|1915|1913|0
1623747770000|2021-06-15 09:02:50|1916|1913.5|1917.5|1915.5|1917.5|1915.5|1916|1913.5|268
1623747780000|2021-06-15 09:03:00|1918||1917.5||1918||1917.5||0
1623747790000|2021-06-15 09:03:10|||||||||12
1623747800000|2021-06-15 09:03:20||1916||1916||1916||1915.5|0
1623747840000|2021-06-15 09:04:00|||||||||3
1623747850000|2021-06-15 09:04:10|||||||||1
1623747860000|2021-06-15 09:04:20|1918|1916.5|1919.5|1917.5|1919.5|1917.5|1918|1916.5|1
1623747890000|2021-06-15 09:04:50|1920|1918|1920.5|1918|1920.5|1918|1920|1918|173
1623747920000|2021-06-15 09:05:20|1921|1918.5|1921|1919|1921|1919|1921|1918.5|253
1623748020000|2021-06-15 09:07:00|||||||||2
1623748060000|2021-06-15 09:07:40||1919.5||1919.5||1919.5||1919.5|4
1623748100000|2021-06-15 09:08:20|1920.5|1919|1919|1918|1920.5|1919|1919|1918|933
1623748110000|2021-06-15 09:08:30|1919.5|1918.5|1920|1918.5|1920|1918.5|1919.5|1918.5|0
1623748140000|2021-06-15 09:09:00|||||||||2
1623748190000|2021-06-15 09:09:50|||||||||5
1623748210000|2021-06-15 09:10:10|1919.5|1918|1919|1917.5|1919.5|1918|1919|1916.5|2532
1623748220000|2021-06-15 09:10:20|||||||||181
1623748230000|2021-06-15 09:10:30|||||||||127
1623748260000|2021-06-15 09:11:00|||||||||38
1623748300000|2021-06-15 09:11:40|1918.5|1917|1918.5|1917|1918.5|1917.5|1918.5|1916.5|484
1623748350000|2021-06-15 09:12:30|||||||||27
1623748360000|2021-06-15 09:12:40|||||||||8
1623748370000|2021-06-15 09:12:50|||||||||1
1623748440000|2021-06-15 09:14:00|1918|1916.5|1918|1916.5|1918|1916.5|1918|1916.5|113
1623748480000|2021-06-15 09:14:40|||||||||518
1623748510000|2021-06-15 09:15:10|||||||||11
1623748540000|2021-06-15 09:15:40|1917.5|1916|1917.5|1916|1917.5|1916|1917|1916|558
1623748550000|2021-06-15 09:15:50|1918||1918||1918||1918||0
1623748560000|2021-06-15 09:16:00|1917.5||1918||1918||1917.5||0
1623748570000|2021-06-15 09:16:10|1917.5||1917.5||1917.5||1917.5||0
1623748590000|2021-06-15 09:16:30|1917||1917||1917||1917||311
1623748640000|2021-06-15 09:17:20|1917.5|1916.5|1919.5|1917.5|1919.5|1917.5|1917.5|1916|1020
1623748650000|2021-06-15 09:17:30||1918||1918||1918||1918|0
1623748710000|2021-06-15 09:18:30||1918.5||1918.5||1918.5||1918.5|0
1623748730000|2021-06-15 09:18:50|1920|1919|1922.5|1920.5|1922.5|1920.5|1919.5|1919|418
1623748750000|2021-06-15 09:19:10||1921||1921||1921||1921|88
1623748780000|2021-06-15 09:19:40|1923|1921.5|1925.5|1923|1925.5|1923|1923|1921.5|593
1623748790000|2021-06-15 09:19:50|1925|1922.5|1924.5|1922.5|1925|1922.5|1924.5|1922.5|180
1623748860000|2021-06-15 09:21:00||1923||1922.5||1923||1922.5|56
1623748870000|2021-06-15 09:21:10|1924||1924||1924||1924||0
1623748950000|2021-06-15 09:22:30||1923||1923||1923||1923|46
1623748960000|2021-06-15 09:22:40|1924.5||1924.5||1924.5||1924.5||322
1623748990000|2021-06-15 09:23:10|1925|1923.5|1926|1924|1926|1924|1925|1923.5|333
1623749030000|2021-06-15 09:23:50|||||||||1500
1623749070000|2021-06-15 09:24:30|1925.5||1925.5||1925.5||1925.5||4
1623749090000|2021-06-15 09:24:50|||||||||38
1623749110000|2021-06-15 09:25:10|1925|1923.5|1924.5|1922.5|1925|1924|1923.5|1922|1605
1623749160000|2021-06-15 09:26:00||1923||1923||1923||1923|0
1623749300000|2021-06-15 09:28:20|1925|1923.5|1927.5|1926|1928|1926|1925|1923.5|1075
1623749310000|2021-06-15 09:28:30|1927|1925.5|1927|1925|1927|1925.5|1927|1925|13
1623749350000|2021-06-15 09:29:10|1927.5|1925.5|1927.5|1926|1927.5|1926|1927.5|1925.5|2
1623749360000|2021-06-15 09:29:20|||||||||207
1623749370000|2021-06-15 09:29:30||1925.5||1926||1926||1925.5|207
1623749380000|2021-06-15 09:29:40|||||||||300
1623749390000|2021-06-15 09:29:50|||||||||5
1623749430000|2021-06-15 09:30:30|1928|1926.5|1929|1927|1929|1927|1927.5|1926.5|247
1623749440000|2021-06-15 09:30:40||1927.5||1927.5||1927.5||1927.5|78
1623749460000|2021-06-15 09:31:00|1928.5|1927|1928.5|1926.5|1929|1927|1928.5|1926.5|735
1623749480000|2021-06-15 09:31:20|||||||||200
1623749520000|2021-06-15 09:32:00|||||||||1055
1623749530000|2021-06-15 09:32:10||1927||1927||1927||1927|61
1623749540000|2021-06-15 09:32:20|1929|1927.5|1929|1927.5|1929|1927.5|1928.5|1927.5|78
1623749580000|2021-06-15 09:33:00|1928.5|1927|1926.5|1924.5|1928.5|1927|1926|1924.5|1803
1623749630000|2021-06-15 09:33:50|1926||1926||1926||1926||0
1623749650000|2021-06-15 09:34:10|1926.5|1925|1926.5|1925|1926.5|1925|1926.5|1925|106
1623749700000|2021-06-15 09:35:00|||||||||6
1623749710000|2021-06-15 09:35:10|1927||1927||1927||1927||60
1623749760000|2021-06-15 09:36:00|1926.5||1926.5||1926.5||1926.5||0
1623749770000|2021-06-15 09:36:10|||||||||270
1623749840000|2021-06-15 09:37:20|1927|1925.5|1928|1926.5|1928.5|1926.5|1926.5|1925.5|515
1623749850000|2021-06-15 09:37:30|1928.5|1927|1929.5|1927.5|1930|1928|1928.5|1927|50
1623749860000|2021-06-15 09:37:40|1929|1927|1928.5|1927|1929|1927|1928.5|1927|300
1623749890000|2021-06-15 09:38:10|1928|1926.5|1928|1926|1928|1926.5|1928|1926|146
1623749980000|2021-06-15 09:39:40|1928.5|1926.5|1930|1928.5|1930.5|1928.5|1928|1926.5|1270
1623749990000|2021-06-15 09:39:50|1929.5|1928|1929.5|1928.5|1930|1928.5|1929.5|1928|212
1623750000000|2021-06-15 09:40:00|1930|1929|1930|1928.5|1930|1929|1929.5|1928.5|250
1623750010000|2021-06-15 09:40:10|1929|1928|1929.5|1927.5|1930|1928.5|1929|1927.5|1021
1623750030000|2021-06-15 09:40:30|||||||||130
1623750050000|2021-06-15 09:40:50|||||||||181
1623750120000|2021-06-15 09:42:00|1930|1928|1931.5|1930|1932|1930|1930|1928|301
1623750200000|2021-06-15 09:43:20|||||||||314
1623750250000|2021-06-15 09:44:10|1931|1929.5|1930.5|1928.5|1931|1929.5|1930.5|1928.5|239
1623750260000|2021-06-15 09:44:20|1930|1928|1930|1928.5|1930|1928.5|1930|1928|1669
1623750270000|2021-06-15 09:44:30|||||||||53
1623750280000|2021-06-15 09:44:40|1929.5|1928|1929.5|1927.5|1929.5|1928|1929.5|1927.5|46
1623750300000|2021-06-15 09:45:00|||||||||132
1623750330000|2021-06-15 09:45:30|||||||||1
1623750350000|2021-06-15 09:45:50|1929|1927|1928|1926.5|1929|1927|1928|1926.5|530
1623750430000|2021-06-15 09:47:10|1927.5|1926|1927.5|1926|1928|1926|1927.5|1926|61
1623750440000|2021-06-15 09:47:20|1927||1927||1927||1927||86
1623750450000|2021-06-15 09:47:30||1925.5||1925.5||1925.5||1925.5|10
1623750470000|2021-06-15 09:47:50||1925||1925||1925||1925|0
1623750480000|2021-06-15 09:48:00|1926.5||1926.5||1926.5||1926.5||0
1623750490000|2021-06-15 09:48:10|1926|1924.5|1926|1924.5|1926|1924.5|1926|1924.5|0
1623750530000|2021-06-15 09:48:50|1926.5|1925|1926.5|1925|1926.5|1925.5|1926.5|1925|201
1623750540000|2021-06-15 09:49:00||1924.5||1924.5||1924.5||1924.5|593
1623750560000|2021-06-15 09:49:20||1925||1925||1925||1925|0
1623750590000|2021-06-15 09:49:50|||||||||305
1623750610000|2021-06-15 09:50:10|||||||||72628
1623750650000|2021-06-15 09:50:50|||||||||93
1623750660000|2021-06-15 09:51:00|1926|1925.5|1926.5|1926|1926.5|1926|1926|1925|307
1623750670000|2021-06-15 09:51:10||1925.5||1925.5||1925.5||1925.5|204
1623750790000|2021-06-15 09:53:10|1926|1925|1925|1923.5|1926.5|1925.5|1925|1923.5|1125
1623750800000|2021-06-15 09:53:20|1924.5|1923|1924.5|1923|1924.5|1923|1924.5|1923|0
1623750810000|2021-06-15 09:53:30|1924|1922.5|1923.5|1922|1924.5|1922.5|1923.5|1922|0
1623750820000|2021-06-15 09:53:40|1923|1921.5|1922.5|1921.5|1923|1921.5|1922.5|1921.5|198
1623750830000|2021-06-15 09:53:50|1923|1922|1923.5|1922.5|1923.5|1922.5|1923|1922|883
1623750840000|2021-06-15 09:54:00|1923|1922|1923|1921|1923|1922|1923|1921|690
1623750850000|2021-06-15 09:54:10|1922.5||1922.5||1922.5||1922.5||0
1623750860000|2021-06-15 09:54:20|1922||1922||1922||1922||176
1623750900000|2021-06-15 09:55:00|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|119
1623751010000|2021-06-15 09:56:50|1922|1921|1921.5|1921|1922|1921|1921.5|1921|272
1623751020000|2021-06-15 09:57:00|||||||||30
1623751030000|2021-06-15 09:57:10|1922||1922||1922||1922||103
1623751100000|2021-06-15 09:58:20|1922.5|1921.5|1921.5|1921|1923|1922.5|1921.5|1921|1662
1623751120000|2021-06-15 09:58:40|||||||||7
1623751160000|2021-06-15 09:59:20|1922|1921.5|1923.5|1922|1923.5|1922|1922|1921.5|633
1623751170000|2021-06-15 09:59:30|||||||||2000
1623751180000|2021-06-15 09:59:40|||||||||79
1623751190000|2021-06-15 09:59:50|||||||||8
1623751270000|2021-06-15 10:01:10|||||||||1
1623751320000|2021-06-15 10:02:00|||||||||12
1623751330000|2021-06-15 10:02:10|1924|1922.5|1924|1923|1925|1923|1924|1922.5|360
1623751360000|2021-06-15 10:02:40|1923.5|1922.5|1924|1922.5|1924|1922.5|1923.5|1922.5|779
1623751370000|2021-06-15 10:02:50|1924.5|1923|1924|1923|1924.5|1923.5|1924|1923|380
1623751390000|2021-06-15 10:03:10|1923.5|1922.5|1922.5|1921.5|1923.5|1922.5|1922.5|1921.5|1075
1623751440000|2021-06-15 10:04:00|1922|1921|1921.5|1921|1922|1921|1921.5|1921|333
1623751500000|2021-06-15 10:05:00|1922.5||1922.5||1922.5||1921.5||167
1623751560000|2021-06-15 10:06:00||1921.5||1921.5||1921.5||1921.5|0
1623751590000|2021-06-15 10:06:30||1921||1921||1921||1921|0
1623751610000|2021-06-15 10:06:50|1922|1920.5|1922.5|1921.5|1922.5|1921.5|1922|1920|33
1623751620000|2021-06-15 10:07:00||1921||1921||1921||1921|11
1623751640000|2021-06-15 10:07:20||1921.5||1921.5||1921.5||1921.5|0
1623751650000|2021-06-15 10:07:30|1923|1922|1924|1922|1924|1922.5|1923|1922|166
1623751660000|2021-06-15 10:07:40|1923.5|1921.5|1923.5|1921.5|1923.5|1921.5|1923.5|1921.5|0
1623751690000|2021-06-15 10:08:10||1922||1922.5||1922.5||1922|0
1623751710000|2021-06-15 10:08:30|||||||||10
1623751770000|2021-06-15 10:09:30|||||||||4
1623751790000|2021-06-15 10:09:50|||||||||6
1623752040000|2021-06-15 10:14:00|||||||||70
1623752110000|2021-06-15 10:15:10|||||||||221
1623752120000|2021-06-15 10:15:20|1923|1922|1922.5|1921|1923|1922|1921.5|1921|1415
1623752180000|2021-06-15 10:16:20|1922||1922||1922||1922||0
1623752190000|2021-06-15 10:16:30|1922.5|1921.5|1922.5|1921|1922.5|1921.5|1922.5|1921|92
1623752390000|2021-06-15 10:19:50|||||||||7
1623752400000|2021-06-15 10:20:00|||||||||173
1623752460000|2021-06-15 10:21:00|||||||||7
1623752470000|2021-06-15 10:21:10|1922|1921.5|1921|1919.5|1923|1922|1921|1919.5|2939
1623752480000|2021-06-15 10:21:20|1920.5|1920|1920.5|1919|1921.5|1920|1920|1919|949
1623752500000|2021-06-15 10:21:40|1920|1918.5|1919.5|1918.5|1920|1918.5|1919.5|1918.5|405
1623752510000|2021-06-15 10:21:50|||||||||27
1623752520000|2021-06-15 10:22:00|1919||1919||1919||1919||115
1623752530000|2021-06-15 10:22:10|1919.5|1919|1924|1922|1924|1922|1919.5|1919|1692
1623752570000|2021-06-15 10:22:50||1922.5||1923||1923||1922.5|2
1623752630000|2021-06-15 10:23:50|1924.5|1923.5|1924|1923|1924.5|1923.5|1924|1923|815
1623752880000|2021-06-15 10:28:00|1923.5||1923.5||1923.5||1923.5||99
1623752890000|2021-06-15 10:28:10||1922.5||1922.5||1922.5||1922.5|6
1623752950000|2021-06-15 10:29:10||1923||1923||1923||1923|179
1623752960000|2021-06-15 10:29:20|||||||||64
1623752970000|2021-06-15 10:29:30|1924|1923.5|1924.5|1923.5|1924.5|1923.5|1924|1923.5|407
1623752990000|2021-06-15 10:29:50|||||||||29
1623753010000|2021-06-15 10:30:10|||||||||75
1623753150000|2021-06-15 10:32:30|1924|1923|1923.5|1922.5|1924|1923|1923.5|1922.5|660
1623753160000|2021-06-15 10:32:40|1924|1923|1924|1923|1924|1923|1924|1923|0
1623753200000|2021-06-15 10:33:20|1924.5|1923.5|1924.5|1923|1924.5|1924|1924|1923|146
1623753240000|2021-06-15 10:34:00|||||||||62
1623753260000|2021-06-15 10:34:20|||||||||5
1623753300000|2021-06-15 10:35:00|1925|1923.5|1926|1925.5|1926.5|1925.5|1925|1923.5|780
1623753310000|2021-06-15 10:35:10||1925||1925||1925||1925|19
1623753370000|2021-06-15 10:36:10|||||||||124
1623753390000|2021-06-15 10:36:30|1926.5|1925.5|1926|1924.5|1927|1926|1925|1924|5390
1623753400000|2021-06-15 10:36:40|1925.5|1924|1925|1924|1926|1925|1925|1924|722
1623753410000|2021-06-15 10:36:50|||||||||1
1623753490000|2021-06-15 10:38:10|1924.5||1925||1925||1924.5||737
1623753520000|2021-06-15 10:38:40|||||||||571
1623753530000|2021-06-15 10:38:50|1925.5|1924.5|1924.5|1923|1926|1924.5|1923|1922|3275
1623753540000|2021-06-15 10:39:00|||||||||200
1623753590000|2021-06-15 10:39:50|||||||||4
1623753640000|2021-06-15 10:40:40||1923.5||1923.5||1923.5||1923.5|0
1623753660000|2021-06-15 10:41:00|||||||||151
1623753720000|2021-06-15 10:42:00|1924|1923|1924|1922.5|1924|1923|1924|1922.5|89
1623753780000|2021-06-15 10:43:00||1923||1922.5||1923||1922.5|0
1623753850000|2021-06-15 10:44:10|||||||||6
1623753890000|2021-06-15 10:44:50|1923.5||1923.5||1923.5||1923.5||1
1623753910000|2021-06-15 10:45:10|||||||||2
1623753920000|2021-06-15 10:45:20|1924|1923|1924|1923|1925.5|1923.5|1924|1923|655
1623753930000|2021-06-15 10:45:30|1925|1923.5|1925.5|1924|1925.5|1924|1925|1923|101
1623753960000|2021-06-15 10:46:00|||||||||196
1623753990000|2021-06-15 10:46:30|||||||||213
1623754010000|2021-06-15 10:46:50|1925|1923.5|1923|1921.5|1925|1923.5|1922.5|1921.5|940
1623754020000|2021-06-15 10:47:00|1922.5|1921|1922.5|1921|1922.5|1921|1922.5|1921|0
1623754030000|2021-06-15 10:47:10|||||||||27
1623754050000|2021-06-15 10:47:30|1922|1920.5|1922|1920.5|1922|1920.5|1922|1920.5|0
1623754060000|2021-06-15 10:47:40|||||||||48
1623754080000|2021-06-15 10:48:00|||||||||109
1623754120000|2021-06-15 10:48:40|||||||||2
1623754130000|2021-06-15 10:48:50|1921.5|1920|1921|1919.5|1921.5|1920.5|1920.5|1919.5|579
1623754140000|2021-06-15 10:49:00|1920.5|1919|1920|1919|1920.5|1919|1920|1919|7
1623754150000|2021-06-15 10:49:10|1919.5|1918.5|1920.5|1918.5|1920.5|1919.5|1919.5|1918.5|655
1623754170000|2021-06-15 10:49:30|1920||1920||1920||1920||0
1623754190000|2021-06-15 10:49:50|||||||||4
1623754200000|2021-06-15 10:50:00|||||||||131
1623754400000|2021-06-15 10:53:20|1920.5||1919.5||1920.5||1919.5||0
1623754460000|2021-06-15 10:54:20|1920|1919|1921|1919.5|1921.5|1920|1920|1919|1308
1623754480000|2021-06-15 10:54:40||1920||1920||1920||1920|0
1623754590000|2021-06-15 10:56:30|1920.5|1920.5|1921|1920|1921|1920.5|1920.5|1920|587
1623754660000|2021-06-15 10:57:40|1920.5||1920.5||1920.5||1920.5||0
1623754680000|2021-06-15 10:58:00|1920|1919.5|1919|1917.5|1920|1919.5|1918.5|1917|1456
1623754700000|2021-06-15 10:58:20|1918.5|1917|1919.5|1918|1920|1918|1918.5|1917|33
1623754720000|2021-06-15 10:58:40|||||||||36314
1623754730000|2021-06-15 10:58:50|||||||||18157
1623754740000|2021-06-15 10:59:00||1918.5||1918.5||1918.5||1918.5|0
1623754770000|2021-06-15 10:59:30|1920|1919|1920.5|1919|1920.5|1919|1920|1919|142
1623754790000|2021-06-15 10:59:50|||||||||7
1623754870000|2021-06-15 11:01:10|1920|1918.5|1920|1918.5|1920|1918.5|1920|1918.5|0
1623754920000|2021-06-15 11:02:00|1920.5|1919|1920.5|1919|1920.5|1919|1920.5|1919|0
1623754950000|2021-06-15 11:02:30|1919.5|1919.5|1919|1917.5|1919.5|1919.5|1919|1917|364
1623754960000|2021-06-15 11:02:40|||||||||5
1623754970000|2021-06-15 11:02:50|||||||||160
1623754990000|2021-06-15 11:03:10|||||||||192
1623755010000|2021-06-15 11:03:30|||||||||18157
1623755070000|2021-06-15 11:04:30|1919.5|1918|1920|1918.5|1920.5|1919|1919.5|1918|454
1623755090000|2021-06-15 11:04:50||1919||1919||1919||1919|0
1623755100000|2021-06-15 11:05:00|||||||||36
1623755130000|2021-06-15 11:05:30|||||||||100
1623755140000|2021-06-15 11:05:40|1920.5|1919.5|1920.5|1919.5|1920.5|1919.5|1920.5|1919.5|64
1623755160000|2021-06-15 11:06:00|1920|1919|1919|1918|1920|1919|1919|1917.5|505
1623755170000|2021-06-15 11:06:10|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|58
1623755190000|2021-06-15 11:06:30||1918||1917.5||1918||1917.5|44
1623755200000|2021-06-15 11:06:40|1918|1917|1917.5|1916|1918|1917|1917|1916|1391
1623755210000|2021-06-15 11:06:50|1917|1915.5|1917.5|1916|1918|1916|1917|1915.5|123
1623755220000|2021-06-15 11:07:00|||||||||5
1623755230000|2021-06-15 11:07:10|1917|1915.5|1916.5|1915.5|1917|1915.5|1916.5|1915.5|0
1623755250000|2021-06-15 11:07:30|1916|1915|1915|1914|1916.5|1915|1915|1914|182
1623755270000|2021-06-15 11:07:50|1914.5|1913|1914|1912.5|1914.5|1913|1914|1912.5|182
1623755280000|2021-06-15 11:08:00|||||||||601
1623755290000|2021-06-15 11:08:10|1915|1913|1913.5|1912.5|1915|1913.5|1913.5|1912.5|720
1623755300000|2021-06-15 11:08:20|1913|1912|1913|1911.5|1913|1912|1912.5|1911|1133
1623755310000|2021-06-15 11:08:30|1912.5|1911|1910.5|1909.5|1912.5|1911|1910.5|1909.5|1506
1623755320000|2021-06-15 11:08:40|||||||||203
1623755330000|2021-06-15 11:08:50|1911|1910|1911.5|1909.5|1911.5|1910.5|1911|1909.5|1113
1623755340000|2021-06-15 11:09:00|1911||1911||1911||1911||196
1623755350000|2021-06-15 11:09:10|1911.5|1910|1911.5|1910.5|1911.5|1910.5|1911.5|1910|375
1623755360000|2021-06-15 11:09:20|1912|1911|1912.5|1911.5|1913|1911.5|1912|1911|711
1623755370000|2021-06-15 11:09:30|||||||||131
1623755390000|2021-06-15 11:09:50|||||||||7
1623755450000|2021-06-15 11:10:50|1913|1912|1913|1911.5|1913|1912|1912.5|1911.5|614
1623755460000|2021-06-15 11:11:00||1912||1912||1912||1912|0
1623755560000|2021-06-15 11:12:40|1912.5|1911.5|1910|1908.5|1912.5|1911.5|1910|1908.5|767
1623755570000|2021-06-15 11:12:50|1910.5|1909|1910.5|1909|1910.5|1909|1910.5|1909|160
1623755580000|2021-06-15 11:13:00|||||||||298
1623755590000|2021-06-15 11:13:10|1910||1910||1910||1910||0
1623755600000|2021-06-15 11:13:20|1910.5|1909.5|1911|1910|1911.5|1910.5|1910|1909|960
1623755610000|2021-06-15 11:13:30|||||||||131
1623755620000|2021-06-15 11:13:40|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|1911.5|1910.5|100
1623755630000|2021-06-15 11:13:50|1912|1911|1914.5|1913|1914.5|1913|1912|1910.5|402
1623755640000|2021-06-15 11:14:00|1914|1912.5|1913.5|1912.5|1914|1912.5|1913.5|1912.5|328
1623755650000|2021-06-15 11:14:10|||||||||80
1623755670000|2021-06-15 11:14:30|1914|1913.5|1914.5|1913.5|1914.5|1913.5|1914|1913.5|261
1623755680000|2021-06-15 11:14:40||1914||1913||1914||1912.5|6
1623755730000|2021-06-15 11:15:30||1913.5||1913.5||1913.5||1913.5|0
1623755760000|2021-06-15 11:16:00|1915|1914|1915|1914|1915|1914|1915|1914|103
1623755780000|2021-06-15 11:16:20|1914.5|1913.5|1914.5|1913.5|1915|1913.5|1914.5|1913.5|471
1623755800000|2021-06-15 11:16:40||1914||1914||1914||1914|0
1623755830000|2021-06-15 11:17:10|1915|1914.5|1915.5|1914.5|1915.5|1914.5|1915|1914.5|241
1623755840000|2021-06-15 11:17:20|||||||||2
1623755860000|2021-06-15 11:17:40||1915||1915||1915||1915|0
1623755870000|2021-06-15 11:17:50||1914.5||1914||1914.5||1914|39
1623755930000|2021-06-15 11:18:50||1913.5||1914.5||1914.5||1913.5|0
1623755990000|2021-06-15 11:19:50|1916|1915|1916|1915|1916|1915|1916|1915|142
1623756000000|2021-06-15 11:20:00|1915.5|1914.5|1915.5|1914|1915.5|1914.5|1915|1913.5|402
1623756050000|2021-06-15 11:20:50|||||||||2
1623756100000|2021-06-15 11:21:40||1914.5||1914.5||1914.5||1914.5|1
1623756110000|2021-06-15 11:21:50|||||||||84
1623756120000|2021-06-15 11:22:00|1916|1915|1916|1914.5|1916|1915|1916|1914.5|179
1623756130000|2021-06-15 11:22:10||1915||1915||1915||1915|0
1623756170000|2021-06-15 11:22:50|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|67
1623756180000|2021-06-15 11:23:00|1915|1914|1915.5|1914|1915.5|1914|1915|1913.5|327
1623756220000|2021-06-15 11:23:40||1914.5||1914.5||1914.5||1914|0
1623756250000|2021-06-15 11:24:10|1916|1915|1917.5|1916|1917.5|1916|1916|1915|731
1623756280000|2021-06-15 11:24:40|||||||||1
1623756290000|2021-06-15 11:24:50||1916.5||1916.5||1916.5||1916.5|0
1623756300000|2021-06-15 11:25:00|1918.5|1917|1918.5|1917|1918.5|1917|1918.5|1917|137
1623756310000|2021-06-15 11:25:10|1919|1917.5|1919.5|1917.5|1920|1918|1919|1917.5|0
1623756350000|2021-06-15 11:25:50|1920|1918|1921|1919.5|1921.5|1919.5|1920|1918|1233
1623756360000|2021-06-15 11:26:00|1920.5|1919|1921|1920|1921|1920|1920|1919|449
1623756370000|2021-06-15 11:26:10|||||||||2
1623756400000|2021-06-15 11:26:40|1920.5|1920.5|1921|1919.5|1921|1920.5|1919.5|1919|452
1623756560000|2021-06-15 11:29:20|1920.5|1920|1920|1919|1920.5|1920|1920|1919|2208
1623756570000|2021-06-15 11:29:30|1919.5|1918.5|1920|1918.5|1920|1918.5|1919.5|1918.5|233
1623756590000|2021-06-15 11:29:50|||||||||7
1623756610000|2021-06-15 11:30:10||1919||1918.5||1919||1918.5|211
1623756620000|2021-06-15 11:30:20|1919.5||1919.5||1919.5||1919.5||0
1623756720000|2021-06-15 11:32:00|||||||||1
1623756810000|2021-06-15 11:33:30|1919|1918|1918.5|1917|1919|1918|1918|1917|647
1623756840000|2021-06-15 11:34:00|1919|1917.5|1919.5|1918|1919.5|1918|1919|1917.5|651
1623756870000|2021-06-15 11:34:30||1917.5||1917.5||1917.5||1917.5|0
1623756890000|2021-06-15 11:34:50|||||||||170
1623756900000|2021-06-15 11:35:00||1918||1918.5||1918.5||1918|0
1623756920000|2021-06-15 11:35:20|1919||1919||1919||1919||0
1623756930000|2021-06-15 11:35:30|||||||||84
1623756940000|2021-06-15 11:35:40|||||||||100
1623756980000|2021-06-15 11:36:20|||||||||335
1623757000000|2021-06-15 11:36:40|1919.5|1919|1920|1918.5|1920|1919|1919.5|1918.5|224
1623757060000|2021-06-15 11:37:40||1919||1919||1919||1919|1
1623757070000|2021-06-15 11:37:50|1920.5|1919.5|1920.5|1919.5|1920.5|1919.5|1920.5|1919.5|154
1623757110000|2021-06-15 11:38:30|1921.5|1920|1921|1920|1921.5|1920|1920.5|1920|513
1623757130000|2021-06-15 11:38:50|1920.5|1919.5|1920.5|1919|1921|1919.5|1920|1918.5|776
1623757160000|2021-06-15 11:39:20|||||||||268
1623757190000|2021-06-15 11:39:50|||||||||7
1623757230000|2021-06-15 11:40:30||1919.5||1919.5||1919.5||1919.5|0
1623757280000|2021-06-15 11:41:20|1920||1920.5||1920.5||1920||0
1623757300000|2021-06-15 11:41:40|1920|1919|1920|1919|1920|1919|1920|1919|110
1623757310000|2021-06-15 11:41:50|1920.5||1920.5||1920.5||1920.5||335
1623757330000|2021-06-15 11:42:10|||||||||513
1623757390000|2021-06-15 11:43:10|||||||||265
1623757400000|2021-06-15 11:43:20|||||||||513
1623757410000|2021-06-15 11:43:30|||||||||104
1623757460000|2021-06-15 11:44:20||1919.5||1919.5||1919.5||1919.5|10
1623757470000|2021-06-15 11:44:30|||||||||103
1623757490000|2021-06-15 11:44:50|1920|1919|1920|1919|1920|1919|1920|1919|0
1623757510000|2021-06-15 11:45:10|||||||||330
1623757590000|2021-06-15 11:46:30|1919.5|1918.5|1920|1918.5|1920|1918.5|1919.5|1918|19669
1623757600000|2021-06-15 11:46:40|1920.5|1919|1924.5|1923|1924.5|1923|1920.5|1919|232
1623757610000|2021-06-15 11:46:50|||||||||134
1623757630000|2021-06-15 11:47:10||1923.5||1923.5||1923.5||1923.5|36314
1623757640000|2021-06-15 11:47:20|1925|1924|1925.5|1924|1925.5|1924|1925|1924|427
1623757650000|2021-06-15 11:47:30|||||||||200
1623757700000|2021-06-15 11:48:20|1925|1925|1925|1924|1925|1925|1925|1924|94
1623757710000|2021-06-15 11:48:30|1924.5|1923.5|1925.5|1924|1926|1924.5|1924.5|1923.5|1299
1623757790000|2021-06-15 11:49:50|||||||||7
1623757850000|2021-06-15 11:50:50|1925|1923.5|1924.5|1923|1925|1923.5|1924|1922|725
1623757860000|2021-06-15 11:51:00|||||||||252
1623758000000|2021-06-15 11:53:20|1924|1923.5|1924|1923|1924|1923.5|1924|1923|89
1623758020000|2021-06-15 11:53:40|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|1923.5|1922|39
1623758160000|2021-06-15 11:56:00|1923|1922|1923|1922|1923|1922|1923|1922|67
1623758210000|2021-06-15 11:56:50|1923.5|1922.5|1923.5|1922.5|1925|1923.5|1923.5|1922.5|1018
1623758230000|2021-06-15 11:57:10|1924|1923|1925.5|1924|1925.5|1924|1924|1923|598
1623758310000|2021-06-15 11:58:30|1926|1924.5|1926.5|1925.5|1926.5|1925.5|1926|1924|920
1623758330000|2021-06-15 11:58:50|1926|1925|1927.5|1926.5|1928|1926.5|1926|1925|1511
1623758350000|2021-06-15 11:59:10|||||||||26
1623758360000|2021-06-15 11:59:20|||||||||36
1623758370000|2021-06-15 11:59:30|||||||||26
1623758390000|2021-06-15 11:59:50|||||||||79
1623758400000|2021-06-15 12:00:00|||||||||653
1623758410000|2021-06-15 12:00:10|1927||1927.5||1927.5||1927||838
1623758420000|2021-06-15 12:00:20|||||||||341
1623758460000|2021-06-15 12:01:00|1927|1926|1927|1926|1927|1926|1927|1926|120
1623758470000|2021-06-15 12:01:10|||||||||260
1623758520000|2021-06-15 12:02:00|1926.5|1925.5|1926.5|1925|1926.5|1925.5|1926.5|1925|189
1623758550000|2021-06-15 12:02:30|||||||||115
1623758580000|2021-06-15 12:03:00|1927|1925.5|1927|1925.5|1927|1925.5|1927|1925.5|0
1623758630000|2021-06-15 12:03:50|||||||||185
1623758640000|2021-06-15 12:04:00|||||||||332
1623758650000|2021-06-15 12:04:10|||||||||49
1623758670000|2021-06-15 12:04:30|||||||||471
1623758720000|2021-06-15 12:05:20|||||||||186
1623758730000|2021-06-15 12:05:30|1926.5|1925|1926.5|1925|1926.5|1925|1926.5|1925|80
1623758740000|2021-06-15 12:05:40|1926|1925.5|1925.5|1924|1926|1925.5|1924.5|1923.5|1549
1623758750000|2021-06-15 12:05:50||1923.5||1923.5||1923.5||1923.5|0
1623758780000|2021-06-15 12:06:20|1925|1923|1924.5|1923|1925|1923|1924.5|1923|331
1623758820000|2021-06-15 12:07:00|1924||1924||1924||1924||5
1623758870000|2021-06-15 12:07:50|||||||||100
1623758880000|2021-06-15 12:08:00|||||||||202
1623758890000|2021-06-15 12:08:10|||||||||77
1623758930000|2021-06-15 12:08:50|||||||||333
1623758970000|2021-06-15 12:09:30|||||||||339
1623758980000|2021-06-15 12:09:40|||||||||522
1623758990000|2021-06-15 12:09:50||1923.5||1923.5||1923.5||1923.5|8
1623759070000|2021-06-15 12:11:10||1923||1923||1923||1923|140
1623759110000|2021-06-15 12:11:50|1923.5|1922.5|1923.5|1922.5|1924|1922.5|1923.5|1922.5|219
1623759120000|2021-06-15 12:12:00|1923|1922|1923|1921.5|1923|1922|1923|1921.5|426
1623759130000|2021-06-15 12:12:10|1923.5|1922|1925|1923.5|1925|1923.5|1923.5|1922|1266
1623759160000|2021-06-15 12:12:40|||||||||140
1623759230000|2021-06-15 12:13:50|1925.5|1924|1925.5|1924|1925.5|1924|1925.5|1924|0
1623759270000|2021-06-15 12:14:30|||||||||194
1623759290000|2021-06-15 12:14:50|1925|1923.5|1925|1923|1925|1923.5|1925|1923|0
1623759310000|2021-06-15 12:15:10|1924.5|1922.5|1924.5|1923|1924.5|1923|1924.5|1922.5|0
1623759500000|2021-06-15 12:18:20|||||||||334
1623759510000|2021-06-15 12:18:30||1923.5||1923.5||1923.5||1923.5|4
1623759530000|2021-06-15 12:18:50|1924|1923|1925.5|1924.5|1925.5|1924.5|1924|1922.5|757
1623759590000|2021-06-15 12:19:50|||||||||9
1623759600000|2021-06-15 12:20:00|||||||||856
1623759670000|2021-06-15 12:21:10|1926|1925|1926.5|1925.5|1926.5|1925.5|1926|1925|1022
1623759680000|2021-06-15 12:21:20||1925||1925||1925||1925|0
1623759740000|2021-06-15 12:22:20|1926|1924.5|1926|1924.5|1926|1924.5|1926|1924.5|4
1623759760000|2021-06-15 12:22:40|||||||||243
1623759800000|2021-06-15 12:23:20|||||||||839
1623759840000|2021-06-15 12:24:00||1925||1924.5||1925||1924.5|0
1623759870000|2021-06-15 12:24:30|1925.5|1925|1925.5|1924.5|1926|1925|1925.5|1924.5|88
1623759900000|2021-06-15 12:25:00||1925||1925||1925||1925|450
1623759920000|2021-06-15 12:25:20||1924.5||1924.5||1924.5||1924.5|405
1623759930000|2021-06-15 12:25:30|1925|1924|1925|1923.5|1925|1924|1925|1923.5|443
1623759950000|2021-06-15 12:25:50||1924||1924||1924||1924|12
1623759960000|2021-06-15 12:26:00||1923.5||1924||1924||1923.5|0
1623760010000|2021-06-15 12:26:50||1923.5||1924||1924||1923.5|0
1623760020000|2021-06-15 12:27:00||1923.5||1923.5||1923.5||1923.5|0
1623760060000|2021-06-15 12:27:40|||||||||25
1623760170000|2021-06-15 12:29:30||1924||1924||1924||1924|0
1623760180000|2021-06-15 12:29:40||1923.5||1923.5||1923.5||1923.5|0
1623760190000|2021-06-15 12:29:50||1924||1924||1924||1924|5
1623760210000|2021-06-15 12:30:10|1924.5|1923.5|1924|1923|1924.5|1923.5|1924|1923|612
1623760220000|2021-06-15 12:30:20|1923.5|1922.5|1923.5|1922|1923.5|1922.5|1923|1921.5|560
1623760230000|2021-06-15 12:30:30|||||||||2
1623760270000|2021-06-15 12:31:10|||||||||289
1623760290000|2021-06-15 12:31:30|1924|1922.5|1923.5|1922|1924|1923|1923.5|1922|707
1623760310000|2021-06-15 12:31:50|1923||1923||1923||1923||0
1623760350000|2021-06-15 12:32:30||1922.5||1922.5||1922.5||1922.5|336
1623760400000|2021-06-15 12:33:20|1922.5|1922|1922.5|1922|1922.5|1922|1922.5|1922|118
1623760470000|2021-06-15 12:34:30|||||||||131
1623760500000|2021-06-15 12:35:00|1922|1921.5|1922|1921.5|1922|1921.5|1922|1921.5|110
1623760530000|2021-06-15 12:35:30|1922.5||1922.5||1922.5||1922.5||42
1623760540000|2021-06-15 12:35:40|1923|1922|1923|1922|1923|1922|1923|1922|311
1623760550000|2021-06-15 12:35:50|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|151
1623760560000|2021-06-15 12:36:00|1923||1923||1923||1923||0
1623760570000|2021-06-15 12:36:10|1923.5|1922|1924|1923|1924|1923|1923|1922|539
1623760580000|2021-06-15 12:36:20||1922.5||1922.5||1922.5||1922.5|13
1623760590000|2021-06-15 12:36:30|1923.5|1922|1923.5|1922|1923.5|1922|1923.5|1922|115
1623760620000|2021-06-15 12:37:00||1922.5||1922.5||1922.5||1922.5|0
1623760670000|2021-06-15 12:37:50|1923|1922|1923|1921.5|1923|1922|1923|1921.5|40
1623760710000|2021-06-15 12:38:30||1922||1922||1922||1922|0
1623760740000|2021-06-15 12:39:00|||||||||73
1623760750000|2021-06-15 12:39:10|||||||||171
1623760810000|2021-06-15 12:40:10||1922.5||1922.5||1922.5||1922.5|1
1623760820000|2021-06-15 12:40:20||1922||1922||1922||1922|30
1623760860000|2021-06-15 12:41:00|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|78
1623760870000|2021-06-15 12:41:10|1923|1922|1923|1922|1923|1922|1923|1922|683
1623760920000|2021-06-15 12:42:00|1922.5|1922.5|1922.5|1921.5|1922.5|1922.5|1922.5|1921.5|635
1623760930000|2021-06-15 12:42:10|1923|1922|1923.5|1922|1923.5|1922|1923|1922|0
1623760950000|2021-06-15 12:42:30|1923|1922.5|1923|1922|1923|1922.5|1923|1921.5|125
1623760980000|2021-06-15 12:43:00|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|201
1623761010000|2021-06-15 12:43:30|||||||||79
1623761040000|2021-06-15 12:44:00|1922|1921|1922|1921|1922|1921|1922|1921|197
1623761070000|2021-06-15 12:44:30|1921.5|1920.5|1921.5|1920|1922|1920.5|1921.5|1920|5
1623761080000|2021-06-15 12:44:40|1922|1920.5|1922|1921|1922|1921|1922|1920.5|340
1623761110000|2021-06-15 12:45:10|1921.5|1920.5|1921.5|1919.5|1921.5|1920.5|1920.5|1919|573
1623761130000|2021-06-15 12:45:30|1921||1921||1921||1921||0
1623761160000|2021-06-15 12:46:00|||||||||480
1623761170000|2021-06-15 12:46:10|1920.5||1921||1921||1920.5||0
1623761180000|2021-06-15 12:46:20|||||||||111
1623761220000|2021-06-15 12:47:00|1920.5||1920.5||1920.5||1920.5||1400
1623761230000|2021-06-15 12:47:10|||||||||257
1623761240000|2021-06-15 12:47:20|1921||1921||1921||1921||0
1623761250000|2021-06-15 12:47:30|1920.5||1920.5||1920.5||1920.5||0
1623761260000|2021-06-15 12:47:40|||||||||125
1623761310000|2021-06-15 12:48:30|1920||1920||1920||1920||0
1623761350000|2021-06-15 12:49:10|1920.5|1920|1920.5|1919.5|1921.5|1920.5|1920.5|1919.5|1278
1623761360000|2021-06-15 12:49:20|1920|1919|1921.5|1920|1921.5|1920.5|1919.5|1919|828
1623761370000|2021-06-15 12:49:30|1922|1920.5|1924|1922|1924|1922|1922|1920.5|434
1623761390000|2021-06-15 12:49:50|1923.5||1923.5||1923.5||1923.5||6
1623761470000|2021-06-15 12:51:10||1922.5||1922.5||1922.5||1922.5|0
1623761480000|2021-06-15 12:51:20|1924|1923|1923.5|1922.5|1924|1923|1923.5|1922.5|253
1623761540000|2021-06-15 12:52:20|||||||||10
1623761560000|2021-06-15 12:52:40|1924|1923|1924|1923|1924|1923|1924|1923|68
1623761580000|2021-06-15 12:53:00||1922.5||1922.5||1922.5||1922.5|0
1623761590000|2021-06-15 12:53:10|||||||||255
1623761600000|2021-06-15 12:53:20||1923||1923||1923||1923|0
1623761620000|2021-06-15 12:53:40|||||||||308
1623761650000|2021-06-15 12:54:10|||||||||155
1623761700000|2021-06-15 12:55:00|1923.5|1922.5|1923.5|1922.5|1923.5|1923|1923.5|1922|1108
1623761710000|2021-06-15 12:55:10|1924|1923|1924|1923|1924|1923|1924|1923|76
1623761730000|2021-06-15 12:55:30||1922.5||1922.5||1922.5||1922.5|0
1623761800000|2021-06-15 12:56:40||1923||1923||1923||1923|0
1623761860000|2021-06-15 12:57:40|1923.5|1922.5|1922.5|1920.5|1924|1922.5|1922.5|1920.5|996
1623761910000|2021-06-15 12:58:30|1921.5|1920|1921.5|1920|1922|1920.5|1921.5|1920|613
1623761940000|2021-06-15 12:59:00|1921|1919.5|1920.5|1919|1921|1919.5|1920.5|1919|488
1623761980000|2021-06-15 12:59:40|||||||||103
1623761990000|2021-06-15 12:59:50|1920||1920||1920||1920||10
1623762010000|2021-06-15 13:00:10|1919.5|1918|1919.5|1918|1920|1918|1919.5|1918|169
1623762030000|2021-06-15 13:00:30|1919||1919||1919||1919||0
1623762050000|2021-06-15 13:00:50|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|59
1623762060000|2021-06-15 13:01:00|1919|1918|1919|1918|1919|1918.5|1918.5|1917.5|364
1623762070000|2021-06-15 13:01:10|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|589
1623762080000|2021-06-15 13:01:20|1918|1918|1918|1916|1918.5|1918|1918|1916|496
1623762100000|2021-06-15 13:01:40|1917.5|1915.5|1917|1915|1917.5|1915.5|1917|1915|1
1623762110000|2021-06-15 13:01:50|1916.5|1914.5|1916.5|1915|1916.5|1915|1916.5|1914.5|300
1623762120000|2021-06-15 13:02:00||1914.5||1915||1915||1914.5|0
1623762130000|2021-06-15 13:02:10|1916||1916||1916.5||1916||154
1623762140000|2021-06-15 13:02:20|1915.5|1914|1915|1913.5|1915.5|1914|1915|1913|74
1623762190000|2021-06-15 13:03:10|1915.5|1914|1915|1913.5|1916|1914.5|1915|1913.5|305
1623762220000|2021-06-15 13:03:40|1914.5|1912.5|1913|1911.5|1914.5|1912.5|1913|1911|169
1623762230000|2021-06-15 13:03:50||1912||1912||1912||1912|0
1623762240000|2021-06-15 13:04:00|1913.5|1912.5|1914|1912.5|1915|1913.5|1913.5|1912.5|813
1623762250000|2021-06-15 13:04:10|||||||||10
1623762260000|2021-06-15 13:04:20|||||||||131
1623762290000|2021-06-15 13:04:50||1913||1913||1913||1913|0
1623762330000|2021-06-15 13:05:30|1913.5||1913.5||1913.5||1913.5||0
1623762340000|2021-06-15 13:05:40|||||||||350
1623762350000|2021-06-15 13:05:50|1913|1912.5|1913|1912|1913|1912.5|1913|1912|92
1623762390000|2021-06-15 13:06:30|1912.5||1912.5||1912.5||1912.5||0
1623762410000|2021-06-15 13:06:50|1912|1911.5|1912|1910|1912|1911.5|1912|1910|33
1623762420000|2021-06-15 13:07:00|1912.5|1910.5|1912|1910.5|1912.5|1910.5|1912|1910.5|0
1623762470000|2021-06-15 13:07:50|1911|1910|1911.5|1909.5|1912|1910.5|1911|1909.5|1622
1623762480000|2021-06-15 13:08:00|1910.5||1911.5||1911.5||1910.5||167
1623762490000|2021-06-15 13:08:10|||||||||131
1623762510000|2021-06-15 13:08:30||1910||1910||1910||1910|0
1623762570000|2021-06-15 13:09:30|1912|1910.5|1912|1911.5|1912|1911.5|1912|1910.5|384
1623762580000|2021-06-15 13:09:40|1911.5|1911|1911.5|1910|1911.5|1911|1911.5|1910|47
1623762590000|2021-06-15 13:09:50|||||||||11
1623762600000|2021-06-15 13:10:00|||||||||131
1623762630000|2021-06-15 13:10:30||1910.5||1910.5||1910.5||1910.5|0
1623762660000|2021-06-15 13:11:00|1911|1910|1910.5|1910|1911.5|1910|1910.5|1910|515
1623762670000|2021-06-15 13:11:10|||||||||24
1623762680000|2021-06-15 13:11:20|1911||1911||1911||1911||37
1623762720000|2021-06-15 13:12:00|||||||||46
1623762740000|2021-06-15 13:12:20|1910.5|1909.5|1910.5|1909.5|1911|1909.5|1910.5|1909.5|358
1623762750000|2021-06-15 13:12:30|1911|1910|1911|1910|1911|1910|1911|1910|72
1623762760000|2021-06-15 13:12:40||1909.5||1909.5||1909.5||1909.5|0
1623762790000|2021-06-15 13:13:10||1910||1910||1910||1910|5
1623762820000|2021-06-15 13:13:40|||||||||1
1623762840000|2021-06-15 13:14:00|||||||||129
1623762900000|2021-06-15 13:15:00||1909.5||1909.5||1909.5||1909.5|518
1623762930000|2021-06-15 13:15:30|1910.5|1909|1910.5|1909|1910.5|1909|1910|1909|75
1623763020000|2021-06-15 13:17:00|||||||||254
1623763050000|2021-06-15 13:17:30|1910||1910||1910||1910||0
1623763070000|2021-06-15 13:17:50|||||||||173
1623763090000|2021-06-15 13:18:10|1909.5|1908.5|1909.5|1908.5|1910|1908.5|1909.5|1908.5|518
1623763120000|2021-06-15 13:18:40|1910|1909|1910|1908.5|1910|1909|1910|1908.5|239
1623763130000|2021-06-15 13:18:50||1909||1909||1909||1909|0
1623763170000|2021-06-15 13:19:30|1910.5|1909.5|1910|1909|1910.5|1910|1910|1909|661
1623763190000|2021-06-15 13:19:50|||||||||418
1623763200000|2021-06-15 13:20:00|1909.5|1908.5|1909|1908.5|1909.5|1908.5|1909|1908.5|454
1623763280000|2021-06-15 13:21:20|1909.5||1909.5||1909.5||1909.5||381
1623763290000|2021-06-15 13:21:30|||||||||405
1623763300000|2021-06-15 13:21:40|1910|1909|1910.5|1909.5|1910.5|1909.5|1910|1909|801
1623763350000|2021-06-15 13:22:30|1910||1910||1910||1910||0
1623763390000|2021-06-15 13:23:10|1909.5|1909|1909.5|1908.5|1910|1909|1909.5|1908.5|386
1623763400000|2021-06-15 13:23:20|1910|1909|1910.5|1909.5|1910.5|1909.5|1910|1908.5|479
1623763440000|2021-06-15 13:24:00|1911|1910|1911|1910|1911|1910.5|1911|1910|335
1623763470000|2021-06-15 13:24:30|1911.5|1910.5|1911.5|1910.5|1911.5|1911|1911.5|1910.5|320
1623763500000|2021-06-15 13:25:00|1911|1910|1911|1910|1911|1910|1911|1910|74
1623763510000|2021-06-15 13:25:10|1911.5||1911||1911.5||1911||0
1623763520000|2021-06-15 13:25:20||1910.5||1910.5||1910.5||1910.5|0
1623763530000|2021-06-15 13:25:30|||||||||2
1623763560000|2021-06-15 13:26:00|1910.5|1910|1910.5|1909.5|1911|1910|1910|1909.5|910
1623763640000|2021-06-15 13:27:20|1911|1910|1911.5|1910.5|1911.5|1910.5|1911|1910|723
1623763660000|2021-06-15 13:27:40|1912|1911|1913.5|1912.5|1914|1912.5|1912|1911|1359
1623763670000|2021-06-15 13:27:50|||||||||4
1623763680000|2021-06-15 13:28:00|1913|1912|1913|1912.5|1913|1912.5|1913|1912|163
1623763690000|2021-06-15 13:28:10|1913.5|1912|1914|1913|1914|1913|1913|1912|506
1623763700000|2021-06-15 13:28:20|1913.5|1912.5|1913.5|1912.5|1913.5|1913|1913|1912|2295
1623763710000|2021-06-15 13:28:30|1914|1913|1914|1913|1914|1913.5|1914|1913|549
1623763720000|2021-06-15 13:28:40|||||||||300
1623763770000|2021-06-15 13:29:30|1914.5|1913.5|1915|1913.5|1915.5|1914.5|1914.5|1913|2106
1623763780000|2021-06-15 13:29:40||1914||1914||1914||1914|0
1623763790000|2021-06-15 13:29:50|||||||||12
1623763800000|2021-06-15 13:30:00|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|149
1623763810000|2021-06-15 13:30:10|1916|1915|1915|1914.5|1916.5|1915.5|1915|1914.5|935
1623763820000|2021-06-15 13:30:20|1915.5|1915.5|1916|1915.5|1916|1915.5|1915.5|1915.5|284
1623763830000|2021-06-15 13:30:30|1915.5|1915|1916.5|1915.5|1916.5|1915.5|1915.5|1914.5|1302
1623763840000|2021-06-15 13:30:40|1917|1916|1917|1916|1917|1916.5|1917|1915.5|357
1623763850000|2021-06-15 13:30:50|1917.5|1916.5|1917.5|1916.5|1917.5|1916.5|1917.5|1916.5|50
1623763860000|2021-06-15 13:31:00|1917|1916|1917|1916.5|1917|1916.5|1917|1916|419
1623763870000|2021-06-15 13:31:10|1917.5|1916|1917.5|1916.5|1917.5|1917|1917|1916|405
1623763880000|2021-06-15 13:31:20|1917|1916|1916|1914.5|1917.5|1916|1915.5|1914.5|2031
1623763890000|2021-06-15 13:31:30|1915.5|1914|1914|1913|1915.5|1914.5|1914|1912|1001
1623763910000|2021-06-15 13:31:50|1913.5|1912.5|1910|1909.5|1914|1912.5|1909.5|1909|5084
1623763920000|2021-06-15 13:32:00|1910.5|1910|1911|1909|1911.5|1910|1910|1909|1964
1623763930000|2021-06-15 13:32:10|1910.5|1908.5|1907.5|1906|1910.5|1908.5|1907|1906|3261
1623763940000|2021-06-15 13:32:20|1907|1905.5|1909|1907.5|1909|1908.5|1907|1905.5|2131
1623763960000|2021-06-15 13:32:40|1908.5|1908|1909.5|1907.5|1910|1908.5|1908.5|1907.5|1847
1623763970000|2021-06-15 13:32:50|1908.5|1907|1905.5|1904|1909.5|1907.5|1905.5|1904|5138
1623763980000|2021-06-15 13:33:00|1906|1904.5|1907|1904.5|1907|1904.5|1906|1904.5|275
1623764030000|2021-06-15 13:33:50||1905||1905.5||1905.5||1905|0
1623764040000|2021-06-15 13:34:00|1907.5|1906|1910|1907.5|1910.5|1907.5|1907.5|1905.5|1363
1623764060000|2021-06-15 13:34:20|1910.5|1908|1911.5|1908.5|1911.5|1908.5|1910.5|1908|50
1623764070000|2021-06-15 13:34:30||1909||1909.5||1909.5||1909|0
1623764080000|2021-06-15 13:34:40||1910||1910||1910||1910|0
1623764090000|2021-06-15 13:34:50|1912||1912||1912||1912||0
1623764110000|2021-06-15 13:35:10||1911||1911||1911||1911|0
1623764120000|2021-06-15 13:35:20|1911.5|1910.5|1912|1910.5|1912|1910.5|1911.5|1910|813
1623764130000|2021-06-15 13:35:30||1911||1911||1911||1911|0
1623764140000|2021-06-15 13:35:40|1912.5||1912||1913||1912||423
1623764160000|2021-06-15 13:36:00|1911.5|1910.5|1911.5|1910.5|1912|1910.5|1911.5|1910|2771
1623764170000|2021-06-15 13:36:10|1911|1910|1910.5|1910|1911|1910.5|1910.5|1910|2519
1623764180000|2021-06-15 13:36:20|1910|1909.5|1910|1909.5|1910.5|1910|1910|1909.5|1115
1623764190000|2021-06-15 13:36:30|1909.5|1909|1909.5|1908|1910|1909|1909.5|1908|645
1623764200000|2021-06-15 13:36:40||1908.5||1908.5||1908.5||1908.5|0
1623764210000|2021-06-15 13:36:50|1909|1908|1908.5|1907|1909|1908.5|1908.5|1906.5|1242
1623764220000|2021-06-15 13:37:00||1907.5||1907.5||1907.5||1907.5|53
1623764230000|2021-06-15 13:37:10||1907||1907.5||1907.5||1907|435
1623764250000|2021-06-15 13:37:30|||||||||36
1623764260000|2021-06-15 13:37:40|1908|1907|1907.5|1906|1908|1907|1907|1905.5|804
1623764270000|2021-06-15 13:37:50|1907|1907|1909.5|1908|1909.5|1908|1907|1907|1571
1623764280000|2021-06-15 13:38:00|1909|1908.5|1908.5|1907.5|1909|1908.5|1908|1907.5|597
1623764290000|2021-06-15 13:38:10|1908|1907|1907|1906|1908|1907.5|1906.5|1906|2652
1623764300000|2021-06-15 13:38:20||1905.5||1905.5||1905.5||1905.5|462
1623764370000|2021-06-15 13:39:30|1906.5|1905|1905.5|1904.5|1906.5|1905.5|1905.5|1904|78
1623764380000|2021-06-15 13:39:40|1906|1905|1907|1905.5|1907|1905.5|1906|1905|576
1623764390000|2021-06-15 13:39:50|||||||||18
1623764400000|2021-06-15 13:40:00|1907.5|1906|1907.5|1906|1907.5|1906|1907|1906|640
1623764410000|2021-06-15 13:40:10|1908|1906.5|1908|1907.5|1908|1907.5|1908|1906.5|281
1623764450000|2021-06-15 13:40:50|1909|1908|1910|1909|1910.5|1909|1909|1908|286
1623764460000|2021-06-15 13:41:00|1909.5|1908.5|1910|1908.5|1910|1908.5|1909.5|1908.5|116
1623764470000|2021-06-15 13:41:10||1909||1909||1909||1909|0
1623764480000|2021-06-15 13:41:20|1910.5|1909.5|1911|1909.5|1911.5|1909.5|1910.5|1909|834
1623764520000|2021-06-15 13:42:00||1910||1910||1910||1910|0
1623764530000|2021-06-15 13:42:10|1910.5||1911||1911||1910.5||1466
1623764550000|2021-06-15 13:42:30|1911.5|1910.5|1913|1912|1913|1912|1911|1910.5|553
1623764580000|2021-06-15 13:43:00||1912.5||1912.5||1912.5||1912.5|0
1623764590000|2021-06-15 13:43:10|||||||||350
1623764610000|2021-06-15 13:43:30|||||||||5
1623764620000|2021-06-15 13:43:40||1912||1912.5||1912.5||1912|3931
1623764630000|2021-06-15 13:43:50|1912.5|1912|1913|1912|1913|1912.5|1912.5|1911.5|2647
1623764640000|2021-06-15 13:44:00|1913.5|1912.5|1915|1913.5|1915|1913.5|1913.5|1912|1475
1623764650000|2021-06-15 13:44:10|1915.5||1915.5||1915.5||1915.5||0
1623764700000|2021-06-15 13:45:00||1914||1914.5||1914.5||1914|289
1623764710000|2021-06-15 13:45:10||1915||1915||1915||1914.5|155
1623764740000|2021-06-15 13:45:40|||||||||107
1623764770000|2021-06-15 13:46:10|1916.5|1915.5|1916.5|1915|1917|1915.5|1916.5|1915|509
1623764800000|2021-06-15 13:46:40|||||||||535
1623764810000|2021-06-15 13:46:50|1917|1915.5|1917|1915.5|1917|1915.5|1917|1915|574
1623764820000|2021-06-15 13:47:00|1917.5|1916|1917.5|1916|1918|1916|1917.5|1916|371
1623764830000|2021-06-15 13:47:10|1918|1916.5|1918|1916.5|1918|1916.5|1918|1916.5|448
1623764840000|2021-06-15 13:47:20|1918.5|1917|1919|1917.5|1919|1917.5|1918.5|1917|192
1623764850000|2021-06-15 13:47:30|1919.5|1918|1919.5|1918|1919.5|1918|1919.5|1918|313
1623764870000|2021-06-15 13:47:50|||||||||363
1623764880000|2021-06-15 13:48:00|1920|1918.5|1919.5|1918.5|1920.5|1919|1919.5|1918|3591
1623764890000|2021-06-15 13:48:10|1920|1919|1920|1918.5|1920|1919|1920|1918.5|531
1623764900000|2021-06-15 13:48:20|1920.5|1919|1920.5|1919|1920.5|1919|1920.5|1919|409
1623764950000|2021-06-15 13:49:10||1919.5||1919.5||1919.5||1919.5|0
1623764960000|2021-06-15 13:49:20|||||||||177
1623764970000|2021-06-15 13:49:30|1921|1920|1921|1920|1921|1920|1921|1920|341
1623764980000|2021-06-15 13:49:40|1921.5|1919.5|1921.5|1920.5|1921.5|1920.5|1921.5|1919.5|7
1623764990000|2021-06-15 13:49:50|1921||1921.5||1921.5||1921||728
1623765010000|2021-06-15 13:50:10|1921||1921.5||1921.5||1921||2258
1623765040000|2021-06-15 13:50:40|1921|1921|1921.5|1921|1921.5|1921|1921|1920.5|2132
1623765050000|2021-06-15 13:50:50|||||||||25
1623765070000|2021-06-15 13:51:10|1921|1920.5|1922.5|1921.5|1922.5|1921.5|1921|1920|2864
1623765090000|2021-06-15 13:51:30|1922|1921|1922|1921|1922|1921|1922|1921|156
1623765110000|2021-06-15 13:51:50|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|1922.5|1921.5|163
1623765120000|2021-06-15 13:52:00||1921||1921.5||1921.5||1921|913
1623765140000|2021-06-15 13:52:20|1922||1922||1922.5||1922||161
1623765150000|2021-06-15 13:52:30|1922.5|1921|1921.5|1920.5|1922.5|1921.5|1921|1920.5|4365
1623765160000|2021-06-15 13:52:40|||||||||106
1623765200000|2021-06-15 13:53:20|1922|1921|1922|1921|1922|1921|1921.5|1921|1106
1623765210000|2021-06-15 13:53:30|1921.5|1920.5|1921.5|1920.5|1921.5|1920.5|1921|1920|2918
1623765270000|2021-06-15 13:54:30|||||||||27
1623765280000|2021-06-15 13:54:40|1921||1921||1921||1921||546
1623765290000|2021-06-15 13:54:50|||||||||8
1623765300000|2021-06-15 13:55:00|1922|1921|1921.5|1920.5|1922|1921|1921|1920.5|523
1623765320000|2021-06-15 13:55:20|1921|1921|1922|1921|1922|1921|1921|1921|765
1623765330000|2021-06-15 13:55:30|1922.5|1921.5|1924|1923.5|1924|1923.5|1922.5|1921.5|867
1623765340000|2021-06-15 13:55:40|1924.5|1924|1924.5|1923.5|1924.5|1924|1924|1923.5|279
1623765390000|2021-06-15 13:56:30||1924||1924||1924||1924|0
1623765430000|2021-06-15 13:57:10|1925|1924.5|1925.5|1924|1925.5|1924.5|1925|1924|769
1623765450000|2021-06-15 13:57:30||1924.5||1924.5||1924.5||1924.5|1
1623765460000|2021-06-15 13:57:40|1926|1925|1926|1925|1926|1925|1926|1925|300
1623765470000|2021-06-15 13:57:50|1926.5|1925.5|1927|1926.5|1927|1926.5|1926.5|1925.5|367
1623765480000|2021-06-15 13:58:00|1927.5|1926|1926.5|1926|1927.5|1926|1926.5|1926|803
1623765490000|2021-06-15 13:58:10|1926|1925.5|1926|1925|1926|1926|1925.5|1925|7008
1623765530000|2021-06-15 13:58:50|1925.5|1924.5|1925|1923.5|1926|1924.5|1925|1923.5|1719
1623765540000|2021-06-15 13:59:00|||||||||130
1623765590000|2021-06-15 13:59:50|||||||||18
1623765600000|2021-06-15 14:00:00||1924||1924||1924||1924|23
1623765620000|2021-06-15 14:00:20|1924.5||1924.5||1924.5||1924.5||202
1623765650000|2021-06-15 14:00:50|1925|1924.5|1925.5|1924.5|1925.5|1924.5|1925|1924.5|1080
1623765700000|2021-06-15 14:01:40|1926|1924|1924.5|1924|1926|1924.5|1924|1923|5346
1623765710000|2021-06-15 14:01:50|1924|1923|1923|1922.5|1924|1923|1923|1922.5|1057
1623765720000|2021-06-15 14:02:00|1922.5|1922|1922.5|1922|1922.5|1922|1922|1921.5|389
1623765730000|2021-06-15 14:02:10|||||||||27
1623765740000|2021-06-15 14:02:20|1923|1921.5|1922.5|1921.5|1923|1922.5|1922|1921.5|638
1623765760000|2021-06-15 14:02:40|1922||1922||1922||1922||189
1623765780000|2021-06-15 14:03:00|1921.5|1921|1921.5|1921|1922|1921|1921.5|1920.5|475
1623765790000|2021-06-15 14:03:10|1922|1921.5|1922.5|1921.5|1922.5|1921.5|1922|1921.5|888
1623765810000|2021-06-15 14:03:30|1923||1923||1923||1923||208
1623765820000|2021-06-15 14:03:40|1923.5|1922|1923.5|1922.5|1923.5|1922.5|1923.5|1922|659
1623765830000|2021-06-15 14:03:50|1924|1923|1924.5|1923.5|1924.5|1923.5|1924|1922.5|240
1623765840000|2021-06-15 14:04:00|1925||1925||1925||1925||0
1623765910000|2021-06-15 14:05:10||1924||1924.5||1924.5||1924|1758
1623765930000|2021-06-15 14:05:30|1924.5|1924|1924.5|1923.5|1925|1924.5|1924|1923|4083
1623765950000|2021-06-15 14:05:50|1924|1923|1924|1923|1924|1923|1924|1923|0
1623765960000|2021-06-15 14:06:00|1923.5|1922.5|1924|1923|1924|1923|1923.5|1922.5|1288
1623765970000|2021-06-15 14:06:10|1923.5|1922.5|1924|1922.5|1924|1922.5|1923|1922.5|301
1623766000000|2021-06-15 14:06:40|1923.5||1923.5||1923.5||1923.5||0
1623766030000|2021-06-15 14:07:10|1923||1923.5||1923.5||1923||0
1623766060000|2021-06-15 14:07:40|||||||||48
1623766090000|2021-06-15 14:08:10|1923|1922|1922.5|1921.5|1923|1922|1921.5|1920|4667
1623766130000|2021-06-15 14:08:50|1923|1922|1923.5|1922.5|1923.5|1922.5|1923|1922|865
1623766140000|2021-06-15 14:09:00|1924|1923|1924.5|1923.5|1924.5|1923.5|1924|1923|756
1623766160000|2021-06-15 14:09:20|1925|1924|1925.5|1924.5|1925.5|1924.5|1925|1924|4
1623766170000|2021-06-15 14:09:30||1925||1925||1925||1925|0
1623766180000|2021-06-15 14:09:40|||||||||945
1623766190000|2021-06-15 14:09:50|||||||||17
1623766200000|2021-06-15 14:10:00|||||||||130
1623766210000|2021-06-15 14:10:10|1926|1925.5|1926|1925.5|1926|1925.5|1926|1925.5|76
1623766240000|2021-06-15 14:10:40|1925.5|1925|1925.5|1924.5|1925.5|1925.5|1925.5|1924.5|2906
1623766250000|2021-06-15 14:10:50|1925|1924|1924.5|1924|1925|1924|1924.5|1924|1100
1623766260000|2021-06-15 14:11:00|||||||||44
1623766270000|2021-06-15 14:11:10|1924|1923.5|1924|1923|1924|1924|1924|1923|824
1623766290000|2021-06-15 14:11:30|||||||||26
1623766320000|2021-06-15 14:12:00|1923.5|1922.5|1923.5|1923|1923.5|1923|1923.5|1922.5|1443
1623766330000|2021-06-15 14:12:10|1924|1923.5|1924.5|1923.5|1924.5|1923.5|1924|1923.5|757
1623766380000|2021-06-15 14:13:00|1925|1924|1926|1925|1926|1925.5|1925|1924|765
1623766390000|2021-06-15 14:13:10|1925.5|1924.5|1926|1925|1926|1925|1925.5|1924.5|511
1623766420000|2021-06-15 14:13:40|1925.5|1924.5|1925|1924|1926|1924.5|1924.5|1924|2022
1623766430000|2021-06-15 14:13:50|1924.5|1923.5|1924|1923.5|1924.5|1924|1924|1923.5|749
1623766440000|2021-06-15 14:14:00||1923||1923||1923||1923|363
1623766460000|2021-06-15 14:14:20|1923.5|1922.5|1923.5|1922|1923.5|1923|1923.5|1922|1035
1623766490000|2021-06-15 14:14:50||1922.5||1922.5||1922.5||1922.5|0
1623766500000|2021-06-15 14:15:00|1924|1923|1924|1923|1924|1923.5|1924|1923|1131
1623766530000|2021-06-15 14:15:30|1924.5|1923.5|1925|1924|1925|1924.5|1924.5|1923.5|524
1623766560000|2021-06-15 14:16:00|1926|1924.5|1925|1924|1926|1924.5|1925|1924|291
1623766570000|2021-06-15 14:16:10|1925.5|1924.5|1925.5|1924|1926|1924.5|1925.5|1924|218
1623766580000|2021-06-15 14:16:20|1926|1924.5|1926|1924.5|1926|1924.5|1926|1924.5|0
1623766630000|2021-06-15 14:17:10|1926.5|1925|1926.5|1925.5|1926.5|1925.5|1926.5|1925|677
1623766640000|2021-06-15 14:17:20|||||||||200
1623766650000|2021-06-15 14:17:30|1927|1926|1927|1926|1927|1926|1926.5|1926|573
1623766660000|2021-06-15 14:17:40|||||||||194
1623766670000|2021-06-15 14:17:50|1926.5|1925.5|1926.5|1926|1926.5|1926|1926.5|1925.5|3834
1623766690000|2021-06-15 14:18:10|1926|1925.5|1925|1924|1926|1926|1925|1924|2420
1623766730000|2021-06-15 14:18:50|1924.5|1923.5|1923.5|1922.5|1924.5|1923.5|1923.5|1922.5|1237
1623766740000|2021-06-15 14:19:00|1923|1922|1923|1922|1923|1922|1923|1922|117
1623766760000|2021-06-15 14:19:20|1922.5||1922.5||1922.5||1922.5||0
1623766770000|2021-06-15 14:19:30|1923|1922.5|1925|1924|1925.5|1924|1923|1922.5|2116
1623766780000|2021-06-15 14:19:40||1923.5||1923.5||1923.5||1923.5|0
1623766790000|2021-06-15 14:19:50||1924||1924||1924||1924|19
1623766800000|2021-06-15 14:20:00||1924.5||1924.5||1924.5||1924.5|0
1623766810000|2021-06-15 14:20:10||1924||1924.5||1924.5||1924|1195
1623766820000|2021-06-15 14:20:20|1925.5|1925|1926|1925|1926|1925|1925.5|1925|787
1623766860000|2021-06-15 14:21:00||1925.5||1925.5||1925.5||1925.5|407
1623766870000|2021-06-15 14:21:10|1926.5||1926.5||1926.5||1926.5||453
1623766880000|2021-06-15 14:21:20|1926||1926||1926.5||1926||416
1623766910000|2021-06-15 14:21:50|||||||||186
1623766920000|2021-06-15 14:22:00|1925.5|1925|1925.5|1924.5|1926|1925.5|1925.5|1924|2843
1623766930000|2021-06-15 14:22:10|1925|1924|1924.5|1923|1925|1924.5|1924|1923|1041
1623766970000|2021-06-15 14:22:50|1925|1923.5|1925.5|1924.5|1925.5|1924.5|1924.5|1923.5|994
1623766990000|2021-06-15 14:23:10|||||||||2
1623767010000|2021-06-15 14:23:30|1925|1924|1924|1923.5|1925|1924|1924|1923.5|2768
1623767020000|2021-06-15 14:23:40|1924.5||1924.5||1924.5||1924.5||304
1623767070000|2021-06-15 14:24:30|||||||||130
1623767090000|2021-06-15 14:24:50||1924||1924||1924||1924|0
1623767100000|2021-06-15 14:25:00|1925|1923.5|1925|1924|1925|1924.5|1925|1923.5|1092
1623767110000|2021-06-15 14:25:10|1924.5|1923.5|1924|1923|1924.5|1923.5|1924|1923|886
1623767120000|2021-06-15 14:25:20|1923.5|1922.5|1922.5|1922|1923.5|1922.5|1922.5|1922|1
1623767130000|2021-06-15 14:25:30|1922|1921.5|1922.5|1921|1922.5|1921.5|1922|1920.5|106
1623767140000|2021-06-15 14:25:40|1922||1922||1922||1922||0
1623767150000|2021-06-15 14:25:50|1921.5|1920.5|1921.5|1920|1921.5|1920.5|1921.5|1920|468
1623767160000|2021-06-15 14:26:00|1921|1919.5|1920.5|1919.5|1921|1919.5|1920.5|1919.5|34
1623767170000|2021-06-15 14:26:10|||||||||200
1623767180000|2021-06-15 14:26:20|1920|1919|1919|1918|1920|1919|1919|1918|419
1623767210000|2021-06-15 14:26:50|1919.5|1918.5|1920|1918.5|1920|1918.5|1919.5|1918.5|866
1623767220000|2021-06-15 14:27:00|1919.5||1919.5||1919.5||1919.5||172
1623767230000|2021-06-15 14:27:10|1919||1919||1919||1919||43
1623767240000|2021-06-15 14:27:20|1919.5||1920||1920||1919||131
1623767270000|2021-06-15 14:27:50|1919.5||1919.5||1919.5||1919.5||0
1623767280000|2021-06-15 14:28:00|||||||||453
1623767290000|2021-06-15 14:28:10|1919||1919.5||1919.5||1919||835
1623767300000|2021-06-15 14:28:20|1919|1918|1919|1917|1919|1918|1919|1917|486
1623767310000|2021-06-15 14:28:30|1918.5||1918.5||1919||1918.5||0
1623767320000|2021-06-15 14:28:40|1918|1917.5|1918.5|1917.5|1918.5|1918|1917.5|1917.5|439
1623767330000|2021-06-15 14:28:50|1918|1917|1918|1917|1918|1917|1918|1917|659
1623767340000|2021-06-15 14:29:00|||||||||493
1623767350000|2021-06-15 14:29:10|1918.5|1917.5|1919.5|1918|1920|1918.5|1918.5|1917.5|2658
1623767370000|2021-06-15 14:29:30|||||||||50
1623767390000|2021-06-15 14:29:50|1920|1918.5|1921|1919|1921|1919|1920|1918.5|474
1623767470000|2021-06-15 14:31:10|||||||||183
1623767480000|2021-06-15 14:31:20|1920.5||1920||1920.5||1920||0
1623767510000|2021-06-15 14:31:50|1919.5|1918.5|1918.5|1917|1920|1919.5|1918.5|1917|3775
1623767520000|2021-06-15 14:32:00|1918|1916.5|1918|1916.5|1918.5|1916.5|1918|1916.5|143
1623767530000|2021-06-15 14:32:10|1917.5|1916|1917|1915|1917.5|1916|1916|1914.5|1590
1623767580000|2021-06-15 14:33:00|||||||||220
1623767590000|2021-06-15 14:33:10|1916.5||1917||1917||1916.5||377
1623767640000|2021-06-15 14:34:00|||||||||131
1623767660000|2021-06-15 14:34:20|1917.5|1915.5|1918.5|1917|1918.5|1917|1917.5|1915.5|637
1623767670000|2021-06-15 14:34:30|1919|1917.5|1919|1917.5|1919|1918|1919|1917.5|782
1623767680000|2021-06-15 14:34:40|1919.5|1918|1919.5|1917.5|1919.5|1918|1919.5|1917.5|188
1623767710000|2021-06-15 14:35:10|1919||1919||1919||1919||0
1623767740000|2021-06-15 14:35:40|1918.5|1916.5|1918|1916.5|1918.5|1916.5|1918|1916.5|122
1623767750000|2021-06-15 14:35:50|1917.5|1916|1917.5|1915.5|1917.5|1916|1917|1915.5|590
1623767760000|2021-06-15 14:36:00|1917|1916|1917|1916|1917|1916|1917|1916|0
1623767780000|2021-06-15 14:36:20|1917.5||1917.5||1917.5||1917.5||0
1623767800000|2021-06-15 14:36:40|1917|1915.5|1916|1915|1917|1915.5|1916|1915|286
1623767810000|2021-06-15 14:36:50|1915.5|1914.5|1914.5|1913.5|1915.5|1914.5|1914.5|1913.5|495
1623767830000|2021-06-15 14:37:10|1914|1913|1913.5|1913|1914.5|1913|1913.5|1913|351
1623767860000|2021-06-15 14:37:40||1912.5||1912.5||1912.5||1912.5|7
1623767880000|2021-06-15 14:38:00|||||||||131
1623767930000|2021-06-15 14:38:50|1913|1912|1912|1911|1913|1912|1912|1911|238
1623767940000|2021-06-15 14:39:00|1912.5|1911.5|1912.5|1912|1912.5|1912|1912.5|1911.5|470
1623767950000|2021-06-15 14:39:10|1913||1913||1913||1913||162
1623767980000|2021-06-15 14:39:40|1912.5||1912.5||1912.5||1912.5||1
1623767990000|2021-06-15 14:39:50|1912|1911.5|1912|1911|1912|1911.5|1912|1911|346
1623768000000|2021-06-15 14:40:00|1911.5|1910.5|1911.5|1910|1911.5|1910.5|1911.5|1910|0
1623768010000|2021-06-15 14:40:10|1911||1911||1911||1911||0
1623768020000|2021-06-15 14:40:20|1910.5||1910.5||1910.5||1910.5||0
1623768040000|2021-06-15 14:40:40|1911|1910.5|1912|1910.5|1912|1910.5|1910.5|1910.5|2125
1623768060000|2021-06-15 14:41:00||1911||1911||1911||1911|0
1623768070000|2021-06-15 14:41:10||1910.5||1910.5||1910.5||1910.5|0
1623768090000|2021-06-15 14:41:30|1911.5||1911.5||1911.5||1911.5||3
1623768100000|2021-06-15 14:41:40||1910||1910||1910||1910|7
1623768120000|2021-06-15 14:42:00||1910.5||1910.5||1910.5||1910.5|0
1623768140000|2021-06-15 14:42:20|1911|1910|1909.5|1908.5|1911|1910|1909|1908.5|1283
1623768170000|2021-06-15 14:42:50|1909|1908|1908.5|1907.5|1909.5|1908|1908.5|1907.5|111
1623768180000|2021-06-15 14:43:00|1908|1907|1908|1907|1908|1907|1908|1907|83
1623768190000|2021-06-15 14:43:10|||||||||230
1623768210000|2021-06-15 14:43:30|1908.5|1907.5|1910|1908|1910|1908.5|1908.5|1907.5|1810
1623768220000|2021-06-15 14:43:40||1908.5||1908.5||1908.5||1908.5|0
1623768270000|2021-06-15 14:44:30||1909||1909||1909||1909|0
1623768290000|2021-06-15 14:44:50|1910.5||1910.5||1911||1910.5||395
1623768300000|2021-06-15 14:45:00|1910||1910||1910||1910||0
1623768330000|2021-06-15 14:45:30|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|126
1623768350000|2021-06-15 14:45:50|1909|1908|1909|1908|1909|1908|1909|1908|77
1623768360000|2021-06-15 14:46:00|||||||||131
1623768410000|2021-06-15 14:46:50|1909.5|1908.5|1909.5|1908.5|1909.5|1909|1909.5|1908.5|576
1623768440000|2021-06-15 14:47:20|1909|1908|1909|1908|1909.5|1908|1909|1908|11
1623768450000|2021-06-15 14:47:30|1909.5||1909.5||1909.5||1909.5||0
1623768470000|2021-06-15 14:47:50|1909|1907.5|1908|1907|1909|1907.5|1908|1907|880
1623768480000|2021-06-15 14:48:00|1907.5||1907.5||1907.5||1907.5||0
1623768510000|2021-06-15 14:48:30||1906.5||1906.5||1906.5||1906.5|131
1623768520000|2021-06-15 14:48:40|1907||1907||1907||1907||0
1623768530000|2021-06-15 14:48:50|1907.5||1907||1907.5||1907||315
1623768550000|2021-06-15 14:49:10|1907.5||1907.5||1907.5||1907.5||155
1623768560000|2021-06-15 14:49:20|1908|1907|1908|1907|1908.5|1907|1908|1907|618
1623768570000|2021-06-15 14:49:30|1908.5||1908.5||1908.5||1908.5||0
1623768590000|2021-06-15 14:49:50|1908||1908||1908||1908||12
1623768600000|2021-06-15 14:50:00|1907.5|1906.5|1907.5|1906.5|1908|1906.5|1907.5|1906.5|419
1623768630000|2021-06-15 14:50:30|1907|1906|1908|1906.5|1908|1906.5|1906.5|1906|901
1623768650000|2021-06-15 14:50:50|1907.5||1907.5||1907.5||1907.5||19
1623768720000|2021-06-15 14:52:00|1907|1906|1907|1906|1907|1906|1907|1906|333
1623768750000|2021-06-15 14:52:30|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|569
1623768770000|2021-06-15 14:52:50|1907||1907||1907||1907||2
1623768830000|2021-06-15 14:53:50|1906.5|1906|1906.5|1906|1906.5|1906|1906.5|1906|425
1623768840000|2021-06-15 14:54:00|1907|1906.5|1907|1906.5|1907|1906.5|1907|1906.5|11
1623768860000|2021-06-15 14:54:20|||||||||2653
1623768870000|2021-06-15 14:54:30||1906||1906||1906||1906|1
1623768880000|2021-06-15 14:54:40|1906.5||1906.5||1906.5||1906.5||0
1623768920000|2021-06-15 14:55:20|1906|1905.5|1906|1905.5|1906|1905.5|1906|1905.5|301
1623768940000|2021-06-15 14:55:40|1906.5||1906||1906.5||1906||310
1623768960000|2021-06-15 14:56:00|1905.5|1905|1905.5|1905|1906|1905|1905.5|1905|714
1623768970000|2021-06-15 14:56:10|||||||||46
1623769000000|2021-06-15 14:56:40|||||||||11
1623769020000|2021-06-15 14:57:00|1905|1904.5|1905|1904.5|1905|1904.5|1905|1904.5|342
1623769070000|2021-06-15 14:57:50|1905.5|1904|1906|1905|1906|1905.5|1905.5|1904|1502
1623769090000|2021-06-15 14:58:10|1905.5||1905.5||1905.5||1905.5||0
1623769120000|2021-06-15 14:58:40|||||||||100
1623769130000|2021-06-15 14:58:50|1906|1905.5|1906|1905|1906|1905.5|1906|1905|634
1623769150000|2021-06-15 14:59:10|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|1906|1905.5|628
1623769190000|2021-06-15 14:59:50|||||||||13
1623769200000|2021-06-15 15:00:00|1906|1905|1906|1905|1906|1905|1906|1905|258
1623769210000|2021-06-15 15:00:10|||||||||2
1623769220000|2021-06-15 15:00:20|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|0
1623769230000|2021-06-15 15:00:30|1907|1906|1907|1906|1907|1906.5|1907|1906|563
1623769270000|2021-06-15 15:01:10|1906.5|1905.5|1906|1905|1906.5|1905.5|1906|1905|1095
1623769280000|2021-06-15 15:01:20|1905.5||1905.5||1905.5||1905.5||0
1623769290000|2021-06-15 15:01:30||1904.5||1904.5||1904.5||1904.5|25
1623769300000|2021-06-15 15:01:40|1906|1905|1907|1906.5|1907|1906.5|1905.5|1904.5|1406
1623769330000|2021-06-15 15:02:10||1906||1906||1906||1906|120
1623769380000|2021-06-15 15:03:00|1906.5|1905.5|1906.5|1906|1906.5|1906|1906.5|1905.5|124
1623769420000|2021-06-15 15:03:40||1905.5||1905.5||1905.5||1905.5|302
1623769440000|2021-06-15 15:04:00|||||||||32
1623769460000|2021-06-15 15:04:20|1906|1905|1905|1904|1906|1905|1905|1904|920
1623769480000|2021-06-15 15:04:40|||||||||2003
1623769500000|2021-06-15 15:05:00|1904.5||1904.5||1904.5||1904.5||0
1623769510000|2021-06-15 15:05:10|1904|1903.5|1903.5|1903|1904|1903.5|1903.5|1903|164
1623769520000|2021-06-15 15:05:20|1903|1902.5|1903|1902|1903|1902.5|1903|1902|184
1623769530000|2021-06-15 15:05:30|1902.5||1903||1903||1902.5||78
1623769550000|2021-06-15 15:05:50|1902.5|1901.5|1902|1901.5|1902.5|1901.5|1902|1901.5|515
1623769560000|2021-06-15 15:06:00|||||||||759
1623769570000|2021-06-15 15:06:10|1901.5|1901|1901.5|1900|1901.5|1901|1901|1900|522
1623769580000|2021-06-15 15:06:20|1901|1899.5|1901|1900|1901.5|1900|1901|1899.5|436
1623769610000|2021-06-15 15:06:50|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|1900|1899.5|694
1623769630000|2021-06-15 15:07:10|1900|1899|1899.5|1898|1900|1899|1899.5|1897.5|411
1623769650000|2021-06-15 15:07:30|1900|1898.5|1900|1899|1900|1899|1899.5|1898.5|500
1623769690000|2021-06-15 15:08:10|1899.5|1898.5|1899.5|1898.5|1899.5|1898.5|1899.5|1898.5|108
1623769710000|2021-06-15 15:08:30|1899|1898|1899.5|1898.5|1899.5|1899|1899|1898|43545
1623769720000|2021-06-15 15:08:40|1900|1899|1900|1899|1900|1899.5|1899.5|1898.5|1271
1623769770000|2021-06-15 15:09:30|1899.5|1898.5|1898.5|1898|1899.5|1898.5|1898.5|1898|751
1623769780000|2021-06-15 15:09:40|1899||1899||1899||1899||412
1623769790000|2021-06-15 15:09:50|1899.5|1898.5|1899.5|1898|1899.5|1899|1899|1898|559
1623769800000|2021-06-15 15:10:00|1899|1897.5|1898|1897.5|1899|1897.5|1898|1897.5|100
1623769810000|2021-06-15 15:10:10||1897||1896.5||1897||1896|97
1623769820000|2021-06-15 15:10:20|1897.5||1897.5||1897.5||1897.5||0
1623769840000|2021-06-15 15:10:40|1897||1897||1897||1897||0
1623769870000|2021-06-15 15:11:10|1897.5|1897|1896.5|1895.5|1897.5|1897|1896.5|1895.5|394
1623769900000|2021-06-15 15:11:40|1896|1895|1895.5|1895|1896|1895|1895.5|1895|334
1623769910000|2021-06-15 15:11:50|1896||1896||1896||1895.5||215
1623769920000|2021-06-15 15:12:00|1896.5|1895.5|1896.5|1895.5|1896.5|1896|1896.5|1895.5|504
1623769950000|2021-06-15 15:12:30|1896|1895|1896|1895|1896|1895|1896|1895|154
1623769960000|2021-06-15 15:12:40|1895|1894.5|1895.5|1894|1896|1894.5|1895|1893.5|644
1623769980000|2021-06-15 15:13:00|1896|1894.5|1896|1894.5|1896.5|1895|1896|1894.5|489
1623769990000|2021-06-15 15:13:10|1895.5||1895.5||1895.5||1895.5||0
1623770000000|2021-06-15 15:13:20|1895||1895.5||1895.5||1895||187
1623770010000|2021-06-15 15:13:30|1895|1894|1895|1893.5|1895|1894|1895|1893.5|82
1623770040000|2021-06-15 15:14:00|1894.5||1894||1895||1894||451
1623770050000|2021-06-15 15:14:10||1893||1893||1893||1893|2483
1623770060000|2021-06-15 15:14:20|1894.5|1893.5|1895|1893.5|1895|1894|1894.5|1893.5|735
1623770070000|2021-06-15 15:14:30|1894.5|1893|1894.5|1893|1894.5|1893|1894|1893|270
1623770100000|2021-06-15 15:15:00|1895|1893.5|1894|1893.5|1895|1894|1894|1893.5|246
1623770110000|2021-06-15 15:15:10|1894.5||1894.5||1894.5||1894.5||439
1623770120000|2021-06-15 15:15:20|1895||1895||1895||1895||124
1623770130000|2021-06-15 15:15:30|1894.5||1894.5||1894.5||1894.5||0
1623770160000|2021-06-15 15:16:00|1894|1893|1894|1893|1894|1893|1894|1893|439
1623770200000|2021-06-15 15:16:40|1893.5|1892.5|1893.5|1892|1893.5|1892.5|1893|1892|667
1623770260000|2021-06-15 15:17:40|1894|1892.5|1894|1892.5|1894|1893|1894|1892.5|825
1623770280000|2021-06-15 15:18:00|||||||||78
1623770290000|2021-06-15 15:18:10|1893.5|1892|1893.5|1892|1893.5|1892.5|1893|1892|1416
1623770300000|2021-06-15 15:18:20|1893|1891.5|1893|1891.5|1893|1892|1892.5|1891.5|1516
1623770310000|2021-06-15 15:18:30|1892.5|1892|1893|1892|1893|1892|1892.5|1892|288
1623770330000|2021-06-15 15:18:50|1892.5|1891.5|1892.5|1891.5|1892.5|1892|1892.5|1891.5|399
1623770340000|2021-06-15 15:19:00|1892|1891|1892|1891|1892|1891|1892|1891|257
1623770350000|2021-06-15 15:19:10|||||||||1
1623770370000|2021-06-15 15:19:30|||||||||143
1623770380000|2021-06-15 15:19:40||1891.5||1891||1891.5||1891|2340
1623770410000|2021-06-15 15:20:10|1891.5|1891.5|1893|1892|1893|1892|1891.5|1891.5|1124
1623770420000|2021-06-15 15:20:20|1892.5|1891.5|1892|1890.5|1892.5|1891.5|1892|1890.5|1013
1623770450000|2021-06-15 15:20:50|1892.5|1891|1892|1890.5|1893.5|1892.5|1892|1890.5|4734
1623770460000|2021-06-15 15:21:00|1891|1890|1891.5|1890|1891.5|1890|1890|1889|1371
1623770470000|2021-06-15 15:21:10|1891|1889.5|1889|1888|1891|1889.5|1889|1888|1372
1623770480000|2021-06-15 15:21:20|1888.5|1887.5|1888.5|1887|1889|1887.5|1888.5|1887|415
1623770490000|2021-06-15 15:21:30|1888|1886.5|1888|1886.5|1888|1886.5|1888|1886.5|189
1623770500000|2021-06-15 15:21:40|1887.5|1886|1887.5|1886|1887.5|1886|1887|1886|386
1623770520000|2021-06-15 15:22:00|1887|1885.5|1887.5|1886|1887.5|1886|1886.5|1885|617
1623770580000|2021-06-15 15:23:00|1888|1886.5|1888.5|1886.5|1889|1887|1888|1886.5|1322
1623770590000|2021-06-15 15:23:10|1888|1886|1887|1886|1888|1886|1887|1886|249
1623770600000|2021-06-15 15:23:20|1887.5||1887.5||1887.5||1887.5||412
1623770620000|2021-06-15 15:23:40|1888|1886.5|1887|1886|1888|1886.5|1887|1886|12
1623770630000|2021-06-15 15:23:50|||||||||469
1623770640000|2021-06-15 15:24:00|||||||||481
1623770670000|2021-06-15 15:24:30||1886.5||1886||1886.5||1886|715
1623770700000|2021-06-15 15:25:00|1886.5|1885.5|1886.5|1885.5|1887|1885.5|1886.5|1885.5|1072
1623770710000|2021-06-15 15:25:10|1887||1887||1887||1886.5||958
1623770720000|2021-06-15 15:25:20|1886.5||1886.5||1887||1886.5||153
1623770730000|2021-06-15 15:25:30|||||||||77
1623770760000|2021-06-15 15:26:00|1886|1885|1886|1884.5|1886|1885.5|1886|1884.5|1058
1623770780000|2021-06-15 15:26:20|1885|1884|1884.5|1883.5|1885|1884|1884.5|1883.5|531
1623770790000|2021-06-15 15:26:30|1885|1884|1887|1886.5|1887|1886.5|1884.5|1884|2254
1623770800000|2021-06-15 15:26:40|1887.5|1887|1887|1886|1888.5|1887|1887|1886|303
1623770810000|2021-06-15 15:26:50|1886.5|1885.5|1886|1885|1886.5|1885.5|1886|1885|1358
1623770830000|2021-06-15 15:27:10|1885.5||1885.5||1885.5||1885.5||733
1623770840000|2021-06-15 15:27:20|1886|1885.5|1886|1885|1886|1885.5|1886|1885|824
1623770850000|2021-06-15 15:27:30|1885.5|1884.5|1885.5|1884.5|1885.5|1884.5|1885.5|1884.5|159
1623770870000|2021-06-15 15:27:50||1884||1884||1884||1884|167
1623770880000|2021-06-15 15:28:00|1885|1883.5|1886|1884.5|1886|1884.5|1884|1883|2243
1623770890000|2021-06-15 15:28:10|1885.5||1885.5||1885.5||1885.5||0
1623770900000|2021-06-15 15:28:20|1884.5|1884|1884.5|1884|1884.5|1884|1884.5|1884|7
1623770910000|2021-06-15 15:28:30|1885|1883.5|1884.5|1883|1885|1884|1884.5|1883|1599
1623770920000|2021-06-15 15:28:40|1884|1882.5|1884.5|1883|1884.5|1883|1883.5|1882.5|866
1623770940000|2021-06-15 15:29:00|1884|1882.5|1884|1882.5|1884|1882.5|1884|1882.5|0
1623770950000|2021-06-15 15:29:10|1884.5||1884||1884.5||1883.5||396
1623770960000|2021-06-15 15:29:20|1884.5|1883|1885.5|1883.5|1885.5|1884|1884.5|1883|440
1623770970000|2021-06-15 15:29:30|1886|1884|1886|1885|1886|1885|1886|1884|1284
1623770980000|2021-06-15 15:29:40||1884.5||1884||1884.5||1883.5|183
1623770990000|2021-06-15 15:29:50|1886.5|1884.5|1889|1887|1890|1887.5|1886.5|1884.5|1531
1623826820000|2021-06-16 07:00:20|1913|1883|1911|1883.5|1913|1886|1910.5|1882.5|0
1623826830000|2021-06-16 07:00:30|1910.5|1884|1910.5|1884.5|1912.5|1886.5|1906.5|1882.5|27
1623826840000|2021-06-16 07:00:40|1910|1885|1898.5|1888.5|1913|1888.5|1898.5|1882.5|208
1623826850000|2021-06-16 07:00:50|||||||||5668
1623826880000|2021-06-16 07:01:20|1898||1897||1898||1897||0
1623826890000|2021-06-16 07:01:30|1896.5|1887.5|1896.5|1887.5|1897|1887.5|1895.5|1887|0
1623826900000|2021-06-16 07:01:40|1895|1886|1882.5|1871.5|1895|1886|1881.5|1871.5|434
1623826910000|2021-06-16 07:01:50|1881.5|1872|1884.5|1877|1884.5|1878|1880|1871.5|493
1623826920000|2021-06-16 07:02:00|1887|1877.5|1892.5|1879|1895|1880.5|1887|1877|86
1623826930000|2021-06-16 07:02:10||1879.5||1881||1884||1879.5|0
1623826940000|2021-06-16 07:02:20||1881.5||1880.5||1884||1880.5|0
1623826950000|2021-06-16 07:02:30|1892|1881|1892.5|1880.5|1892.5|1883|1891.5|1880.5|0
1623826960000|2021-06-16 07:02:40||1881||1883.5||1884||1881|0
1623826970000|2021-06-16 07:02:50||1884||1883.5||1885||1881.5|0
1623826980000|2021-06-16 07:03:00||1884||1881||1885||1880.5|3
1623826990000|2021-06-16 07:03:10||1881.5||1882||1884||1881|0
1623827000000|2021-06-16 07:03:20|1892|1882.5|1892|1881|1892|1884|1891.5|1880.5|0
1623827010000|2021-06-16 07:03:30|1892.5|1881.5|1892|1881.5|1892.5|1885.5|1892|1881|0
1623827020000|2021-06-16 07:03:40|1892.5|1882|1893|1886|1893|1886|1892.5|1882|25
1623827030000|2021-06-16 07:03:50||1886.5||1886.5||1887||1885.5|0
1623827070000|2021-06-16 07:04:30||1887||1887||1887||1887|1
1623827080000|2021-06-16 07:04:40|||||||||227
1623827100000|2021-06-16 07:05:00||1887.5||1887.5||1887.5||1887.5|848
1623827170000|2021-06-16 07:06:10|1892|1887|1887.5|1881.5|1892|1887|1887|1880.5|1861
1623827180000|2021-06-16 07:06:20||1882||1882.5||1882.5||1882|0
1623827200000|2021-06-16 07:06:40|||||||||104
1623827240000|2021-06-16 07:07:20||1882||1882||1882||1882|3
1623827250000|2021-06-16 07:07:30||1882.5||1882.5||1882.5||1882.5|0
1623827260000|2021-06-16 07:07:40||1883||1883||1883||1883|0
1623827270000|2021-06-16 07:07:50|1888.5|1883.5|1891|1886.5|1891|1886.5|1888.5|1883.5|228
1623827300000|2021-06-16 07:08:20||1887||1887||1887||1887|3
1623827320000|2021-06-16 07:08:40|1890.5|1886.5|1888.5|1884.5|1890.5|1887|1888.5|1884|985
1623827350000|2021-06-16 07:09:10|||||||||263
1623827360000|2021-06-16 07:09:20|1888|1884|1888|1884|1888|1884|1888|1884|0
1623827530000|2021-06-16 07:12:10|1888.5|1884.5|1890.5|1887.5|1891|1887.5|1888.5|1884.5|1151
1623827540000|2021-06-16 07:12:20|1890|1887|1889|1885.5|1890|1887|1888.5|1885.5|636
1623827550000|2021-06-16 07:12:30|1889.5|1886|1892.5|1889|1893|1889|1889.5|1886|1670
1623827570000|2021-06-16 07:12:50|1893||1893||1893||1893||0
1623827580000|2021-06-16 07:13:00|1892.5||1893||1893||1892.5||0
1623827600000|2021-06-16 07:13:20|1892.5||1892.5||1892.5||1892.5||10
1623827610000|2021-06-16 07:13:30|1893||1893||1893||1893||0
1623827620000|2021-06-16 07:13:40|1892.5||1893||1893||1892.5||0
1623827660000|2021-06-16 07:14:20|1892.5||1892||1892.5||1892||0
1623827700000|2021-06-16 07:15:00||1889.5||1889.5||1889.5||1889.5|340
1623827720000|2021-06-16 07:15:20|1891|1889|1889|1886|1891|1889|1889|1886|2169
1623827730000|2021-06-16 07:15:30|||||||||377
1623827760000|2021-06-16 07:16:00|1888.5||1888.5||1888.5||1888.5||9
1623827820000|2021-06-16 07:17:00|1888|1885.5|1887|1883.5|1888|1885.5|1887|1883.5|247
1623827830000|2021-06-16 07:17:10|||||||||526
1623827880000|2021-06-16 07:18:00|1887.5|1884|1889.5|1886|1890|1887|1887.5|1884|3810
1623827970000|2021-06-16 07:19:30|1889|1885.5|1887.5|1885|1889|1885.5|1887.5|1885|427
1623827980000|2021-06-16 07:19:40|1887||1888||1888.5||1887||5
1623828020000|2021-06-16 07:20:20|1888.5|1885.5|1888|1885|1889|1885.5|1888|1885|0
1623828040000|2021-06-16 07:20:40|||||||||2163
1623828050000|2021-06-16 07:20:50|1887.5||1887.5||1887.5||1887.5||0
1623828070000|2021-06-16 07:21:10|||||||||2
1623828080000|2021-06-16 07:21:20|||||||||400
1623828090000|2021-06-16 07:21:30|||||||||10
1623828160000|2021-06-16 07:22:40|||||||||1636
1623828180000|2021-06-16 07:23:00|1888|1885.5|1887.5|1885.5|1888|1886|1887.5|1885.5|229
1623828200000|2021-06-16 07:23:20||1885||1885||1885||1885|0
1623828220000|2021-06-16 07:23:40|||||||||27
1623828250000|2021-06-16 07:24:10|||||||||85
1623828300000|2021-06-16 07:25:00|1886.5|1884.5|1886.5|1885|1886.5|1885|1886.5|1884.5|776
1623828310000|2021-06-16 07:25:10|1886||1886||1886||1886||0
1623828320000|2021-06-16 07:25:20|1885.5|1884.5|1886|1884|1886|1885|1885.5|1884|1055
1623828370000|2021-06-16 07:26:10|1885.5|1883.5|1885|1883.5|1885.5|1883.5|1885|1883.5|220
1623828420000|2021-06-16 07:27:00|1885.5||1885.5||1885.5||1885.5||99
1623828430000|2021-06-16 07:27:10|||||||||316
1623828460000|2021-06-16 07:27:40|||||||||1000
1623828560000|2021-06-16 07:29:20|1886.5|1884|1886.5|1884|1886.5|1884|1886.5|1884|701
1623828570000|2021-06-16 07:29:30|1886|1883.5|1886|1883.5|1886|1883.5|1886|1883.5|550
1623828620000|2021-06-16 07:30:20|||||||||1200
1623828770000|2021-06-16 07:32:50|1885.5|1883|1884|1882.5|1885.5|1883|1884|1882.5|288
1623828780000|2021-06-16 07:33:00|||||||||500
1623828790000|2021-06-16 07:33:10|1883.5|1882|1883.5|1882|1883.5|1882|1883.5|1882|189
1623828820000|2021-06-16 07:33:40|1883|1881.5|1883|1881.5|1883|1881.5|1883|1881.5|377
1623828880000|2021-06-16 07:34:40|1883.5|1882|1883.5|1881.5|1884|1882|1883.5|1881.5|575
1623828970000|2021-06-16 07:36:10|||||||||770
1623828980000|2021-06-16 07:36:20|1884|1882|1885|1883|1885|1883|1884|1882|349
1623829030000|2021-06-16 07:37:10|1884.5||1884.5||1884.5||1884.5||635
1623829080000|2021-06-16 07:38:00|||||||||1114
1623829160000|2021-06-16 07:39:20|1885|1884.5|1886|1884.5|1886|1885|1885|1884.5|636
1623829170000|2021-06-16 07:39:30|1885.5||1885.5||1885.5||1885.5||0
1623829190000|2021-06-16 07:39:50|||||||||55
1623829200000|2021-06-16 07:40:00|1885|1884|1885|1883|1885|1884.5|1885|1883|386
1623829220000|2021-06-16 07:40:20||1883.5||1883.5||1883.5||1883.5|0
1623829250000|2021-06-16 07:40:50|||||||||279
1623829260000|2021-06-16 07:41:00|1885.5|1884|1885|1883|1885.5|1884|1885|1883|303
1623829320000|2021-06-16 07:42:00|1884.5|1882.5|1885.5|1883|1885.5|1883|1884|1882.5|532
1623829340000|2021-06-16 07:42:20|1885|1882.5|1885|1882.5|1885|1882.5|1885|1882.5|50002
1623829370000|2021-06-16 07:42:50||1883||1883||1883||1883|0
1623829380000|2021-06-16 07:43:00|1885.5||1885.5||1885.5||1885.5||0
1623829500000|2021-06-16 07:45:00|1885|1882.5|1885|1883|1885|1883|1885|1882.5|80
1623829510000|2021-06-16 07:45:10|||||||||100
1623829540000|2021-06-16 07:45:40|1885.5|1883.5|1888|1886|1888|1887|1885.5|1883.5|1187
1623829600000|2021-06-16 07:46:40|1887.5|1885.5|1887.5|1885|1887.5|1885.5|1887.5|1885|41
1623829640000|2021-06-16 07:47:20|||||||||1
1623829670000|2021-06-16 07:47:50||1885.5||1886||1886||1885.5|0
1623829700000|2021-06-16 07:48:20|||||||||27
1623829770000|2021-06-16 07:49:30|||||||||600
1623829790000|2021-06-16 07:49:50|||||||||407
1623829800000|2021-06-16 07:50:00|1888|1886.5|1887.5|1885.5|1888.5|1887|1887.5|1885.5|1247
1623829810000|2021-06-16 07:50:10|||||||||364
1623829820000|2021-06-16 07:50:20|||||||||118
1623829970000|2021-06-16 07:52:50|1887||1887||1887||1887||0
1623829980000|2021-06-16 07:53:00|1887.5||1887.5||1887.5||1887.5||103
1623830060000|2021-06-16 07:54:20|||||||||1420
1623830080000|2021-06-16 07:54:40||1886||1886||1886||1886|0
1623830090000|2021-06-16 07:54:50||1885.5||1885.5||1885.5||1885.5|0
1623830130000|2021-06-16 07:55:30|1887|1885|1887|1885|1887|1885|1886.5|1885|47
1623830140000|2021-06-16 07:55:40|1886.5||1886.5||1886.5||1886.5||0
1623830170000|2021-06-16 07:56:10|||||||||160
1623830200000|2021-06-16 07:56:40|1886|1884.5|1885|1883|1886|1885|1884.5|1883|1813
1623830230000|2021-06-16 07:57:10|||||||||82
1623830280000|2021-06-16 07:58:00|||||||||800
1623830290000|2021-06-16 07:58:10|||||||||201
1623830330000|2021-06-16 07:58:50|1885.5|1883.5|1886.5|1885|1886.5|1885|1885.5|1883.5|1656
1623830340000|2021-06-16 07:59:00|1887|1885.5|1887|1886|1887|1886|1887|1885.5|13
1623830350000|2021-06-16 07:59:10|||||||||859
1623830390000|2021-06-16 07:59:50||1885.5||1885||1885.5||1885|3
1623830450000|2021-06-16 08:00:50|1886.5|1884.5|1885|1883|1886.5|1884.5|1885|1883|43
1623830550000|2021-06-16 08:02:30|||||||||90
1623830640000|2021-06-16 08:04:00|1884.5|1883.5|1884.5|1883|1884.5|1883.5|1884|1883|847
1623830650000|2021-06-16 08:04:10||1883.5||1883.5||1883.5||1883.5|0
1623830770000|2021-06-16 08:06:10|1885|1884|1885.5|1884.5|1885.5|1884.5|1885|1884|1354
1623830800000|2021-06-16 08:06:40|1887.5|1885|1886.5|1885.5|1887.5|1885.5|1886.5|1885|216
1623830820000|2021-06-16 08:07:00|1887.5|1886|1888.5|1887.5|1888.5|1887.5|1887.5|1886|272
1623830850000|2021-06-16 08:07:30|1889.5|1888|1890|1888.5|1890|1888.5|1889.5|1888|8
1623830860000|2021-06-16 08:07:40|1889.5|1888|1889.5|1887.5|1890|1888.5|1889.5|1887.5|899
1623830870000|2021-06-16 08:07:50|1890|1888|1890|1888.5|1890|1888.5|1890|1888|0
1623830880000|2021-06-16 08:08:00||1888||1888||1888||1888|0
1623830890000|2021-06-16 08:08:10||1888.5||1888.5||1889||1888.5|319
1623830940000|2021-06-16 08:09:00||1888||1888||1888||1888|275
1623830950000|2021-06-16 08:09:10|||||||||35
1623830970000|2021-06-16 08:09:30|||||||||69
1623830980000|2021-06-16 08:09:40|||||||||715
1623831000000|2021-06-16 08:10:00|1889.5|1887.5|1888|1886|1889.5|1887.5|1888|1886|1391
1623831030000|2021-06-16 08:10:30||1886.5||1887||1887||1886.5|215
1623831040000|2021-06-16 08:10:40|||||||||27
1623831080000|2021-06-16 08:11:20|||||||||27
1623831090000|2021-06-16 08:11:30|1889|1887.5|1889.5|1888|1890|1888|1889|1887.5|10
1623831140000|2021-06-16 08:12:20|1889|1887.5|1888.5|1886.5|1889|1887.5|1888.5|1886.5|732
1623831150000|2021-06-16 08:12:30|1888|1886|1888|1886.5|1888|1886.5|1888|1886|493
1623831160000|2021-06-16 08:12:40|1888.5|1887|1888.5|1887.5|1888.5|1887.5|1888|1887|95
1623831170000|2021-06-16 08:12:50|1889.5|1887|1891|1888.5|1891|1888.5|1889.5|1887|1296
1623831180000|2021-06-16 08:13:00|1890.5||1890.5||1890.5||1890.5||0
1623831210000|2021-06-16 08:13:30|1891|1889|1892|1890|1892|1890|1891|1889|290
1623831220000|2021-06-16 08:13:40|1891.5|1889.5|1890.5|1889|1891.5|1889.5|1890.5|1889|993
1623831260000|2021-06-16 08:14:20|1890|1888.5|1889|1887.5|1890|1889|1889|1887|1443
1623831310000|2021-06-16 08:15:10|||||||||32
1623831360000|2021-06-16 08:16:00|1888.5|1887|1887.5|1886|1888.5|1887|1887.5|1886|1818
1623831550000|2021-06-16 08:19:10|1887||1887||1887||1887||186
1623831580000|2021-06-16 08:19:40|||||||||2
1623831610000|2021-06-16 08:20:10||1886.5||1886||1886.5||1886|386
1623831630000|2021-06-16 08:20:30|1886.5|1886.5|1886|1885|1886.5|1886.5|1886|1885|1524
1623831640000|2021-06-16 08:20:40|1885.5|1884.5|1885.5|1884|1885.5|1884.5|1885.5|1884|695
1623831650000|2021-06-16 08:20:50|||||||||1
1623831660000|2021-06-16 08:21:00|1885|1883.5|1885.5|1883.5|1885.5|1884|1884.5|1883.5|182
1623831680000|2021-06-16 08:21:20|1886|1884|1886|1885|1886|1885|1886|1884|1322
1623831690000|2021-06-16 08:21:30|||||||||1
1623831710000|2021-06-16 08:21:50|1885.5||1885.5||1885.5||1885.5||0
1623831730000|2021-06-16 08:22:10|||||||||498
1623831800000|2021-06-16 08:23:20|1886||1886||1886||1886||320
1623831840000|2021-06-16 08:24:00|||||||||2
1623831850000|2021-06-16 08:24:10|||||||||300
1623831880000|2021-06-16 08:24:40|1886.5|1885.5|1887.5|1886|1887.5|1886|1886.5|1885|333
1623831900000|2021-06-16 08:25:00||1886.5||1886.5||1886.5||1886.5|0
1623831910000|2021-06-16 08:25:10|||||||||31
1623831920000|2021-06-16 08:25:20|||||||||1336
1623831930000|2021-06-16 08:25:30|||||||||3243
1623831940000|2021-06-16 08:25:40|||||||||32
1623831950000|2021-06-16 08:25:50|1888|1887|1888|1887|1888|1887|1888|1887|125
1623831960000|2021-06-16 08:26:00|1889|1887.5|1890|1887.5|1890|1887.5|1889|1887.5|15
1623832020000|2021-06-16 08:27:00|||||||||950
1623832030000|2021-06-16 08:27:10|1889.5||1889.5||1889.5||1889.5||0
1623832040000|2021-06-16 08:27:20|1889||1889||1889||1889||0
1623832420000|2021-06-16 08:33:40|1888.5|1887|1887.5|1886|1888.5|1887.5|1887.5|1886|2107
1623832430000|2021-06-16 08:33:50||1886.5||1886.5||1886.5||1886.5|0
1623832450000|2021-06-16 08:34:10|1888.5|1887|1889.5|1887.5|1889.5|1887.5|1888.5|1886.5|307
1623832480000|2021-06-16 08:34:40|1889||1889||1889||1889||0
1623832510000|2021-06-16 08:35:10|||||||||69
1623832530000|2021-06-16 08:35:30|||||||||87
1623832640000|2021-06-16 08:37:20|||||||||15
1623832700000|2021-06-16 08:38:20|1888.5|1887|1888|1886.5|1888.5|1887|1888|1886.5|133
1623832740000|2021-06-16 08:39:00||1887||1887||1887||1887|138
1623832760000|2021-06-16 08:39:20|||||||||50
1623832780000|2021-06-16 08:39:40||1887.5||1887.5||1887.5||1887.5|0
1623832790000|2021-06-16 08:39:50||1887||1887||1887||1887|373
1623832860000|2021-06-16 08:41:00|1887.5|1886.5|1887|1885.5|1887.5|1886.5|1887|1885.5|902
1623832870000|2021-06-16 08:41:10|||||||||1
1623832900000|2021-06-16 08:41:40||1886||1886||1886||1886|520
1623832950000|2021-06-16 08:42:30|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|720
1623833030000|2021-06-16 08:43:50|1887|1886|1886.5|1886|1887|1886|1886.5|1886|525
1623833050000|2021-06-16 08:44:10||1885.5||1885.5||1885.5||1885.5|0
1623833110000|2021-06-16 08:45:10|1887|1886|1889|1887|1889|1887.5|1887|1886|137
1623833140000|2021-06-16 08:45:40||1887.5||1887||1887.5||1887|0
1623833190000|2021-06-16 08:46:30|1888.5|1887.5|1889.5|1888|1889.5|1888|1888.5|1887.5|161
1623833220000|2021-06-16 08:47:00|1890||1890||1890||1890||0
1623833260000|2021-06-16 08:47:40|1889.5||1890||1890||1889.5||0
1623833280000|2021-06-16 08:48:00|||||||||27
1623833290000|2021-06-16 08:48:10|1890.5|1888.5|1892|1890|1892.5|1890.5|1890.5|1888.5|241
1623833300000|2021-06-16 08:48:20|1892.5|1890.5|1893|1891|1893|1891|1892.5|1890.5|0
1623833320000|2021-06-16 08:48:40|1892.5|1890.5|1892.5|1890.5|1892.5|1890.5|1892.5|1890.5|0
1623833330000|2021-06-16 08:48:50||1891||1891||1891||1891|0
1623833420000|2021-06-16 08:50:20||1891.5||1891.5||1891.5||1891.5|0
1623833430000|2021-06-16 08:50:30|||||||||36318
1623833440000|2021-06-16 08:50:40|1893|1892|1894|1892|1894|1892|1893|1892|436
1623833540000|2021-06-16 08:52:20|||||||||140
1623833580000|2021-06-16 08:53:00||1892.5||1892.5||1892.5||1892.5|0
1623833590000|2021-06-16 08:53:10||1893||1893||1893||1893|0
1623833620000|2021-06-16 08:53:40|||||||||62
1623833700000|2021-06-16 08:55:00|||||||||100
1623833710000|2021-06-16 08:55:10|1894.5|1893.5|1896|1894.5|1896|1894.5|1894.5|1893.5|275
1623833850000|2021-06-16 08:57:30|||||||||51
1623833890000|2021-06-16 08:58:10|1896.5|1895|1896.5|1895.5|1896.5|1895.5|1896.5|1894.5|518
1623833900000|2021-06-16 08:58:20|1896|1896|1896|1894.5|1896|1896|1895.5|1894.5|602
1623833920000|2021-06-16 08:58:40|1896.5||1896.5||1896.5||1896.5||0
1623833950000|2021-06-16 08:59:10|||||||||54
1623833970000|2021-06-16 08:59:30|1896||1896||1896||1896||0
1623834060000|2021-06-16 09:01:00|||||||||2
1623834140000|2021-06-16 09:02:20|1895.5||1895.5||1895.5||1895.5||0
1623834160000|2021-06-16 09:02:40|1895|1894|1894.5|1893|1895|1894|1894.5|1893|568
1623834170000|2021-06-16 09:02:50||1893.5||1893.5||1893.5||1893.5|2187
1623834240000|2021-06-16 09:04:00|1895|1894.5|1895.5|1894.5|1895.5|1894.5|1895|1894.5|2782
1623834250000|2021-06-16 09:04:10|||||||||661
1623834270000|2021-06-16 09:04:30|1896|1895.5|1895|1893.5|1896.5|1895.5|1895|1893.5|2686
1623834300000|2021-06-16 09:05:00|||||||||1
1623834420000|2021-06-16 09:07:00|||||||||18157
1623834460000|2021-06-16 09:07:40|1894.5|1893|1894.5|1893.5|1894.5|1893.5|1894|1893|430
1623834470000|2021-06-16 09:07:50||1893||1893||1893||1893|0
1623834500000|2021-06-16 09:08:20|1894|1892.5|1893|1892|1894|1892.5|1893|1892|336
1623834560000|2021-06-16 09:09:20|||||||||104
1623834590000|2021-06-16 09:09:50|1893.5|1892.5|1893.5|1892.5|1894|1893|1893.5|1892.5|1193
1623834600000|2021-06-16 09:10:00|1894|1893|1894|1893|1894|1893|1894|1893|312
1623834650000|2021-06-16 09:10:50|1894.5|1893.5|1895|1893.5|1895|1894|1894.5|1893|483
1623834670000|2021-06-16 09:11:10||1894||1894||1894||1894|0
1623834730000|2021-06-16 09:12:10|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|135
1623834770000|2021-06-16 09:12:50||1894||1894||1894||1894|0
1623834780000|2021-06-16 09:13:00||1893.5||1893.5||1893.5||1893.5|0
1623834840000|2021-06-16 09:14:00||1894||1894||1894||1894|0
1623834850000|2021-06-16 09:14:10|1894|1893.5|1894|1893.5|1894|1894|1894|1893.5|181
1623834880000|2021-06-16 09:14:40|||||||||132
1623834890000|2021-06-16 09:14:50|1893.5|1893|1893|1891.5|1893.5|1893|1892.5|1891|786
1623834900000|2021-06-16 09:15:00|1892.5|1891|1892.5|1891|1892.5|1891|1892.5|1891|0
1623834910000|2021-06-16 09:15:10|1893|1891.5|1893|1892|1893|1892|1892.5|1891.5|514
1623835050000|2021-06-16 09:17:30||1892.5||1892.5||1892.5||1892.5|0
1623835060000|2021-06-16 09:17:40|1893.5|1893|1894|1893|1894|1893|1893|1892.5|1862
1623835110000|2021-06-16 09:18:30|1893.5||1893.5||1893.5||1893.5||17
1623835170000|2021-06-16 09:19:30|1894||1894||1894||1894||192
1623835180000|2021-06-16 09:19:40|1893.5|1893.5|1893.5|1892.5|1893.5|1893.5|1893.5|1892|510
1623835260000|2021-06-16 09:21:00|1893|1892|1892|1891|1893.5|1892|1892|1891|2894
1623835280000|2021-06-16 09:21:20|1891.5|1890.5|1891.5|1890.5|1892|1890.5|1891.5|1890.5|190
1623835430000|2021-06-16 09:23:50|1892|1891|1892|1891|1892|1891|1892|1891|110
1623835520000|2021-06-16 09:25:20||1890.5||1890.5||1890.5||1890.5|2
1623835660000|2021-06-16 09:27:40|1891.5|1891|1891.5|1890.5|1892|1891.5|1891|1890.5|2655
1623835690000|2021-06-16 09:28:10|||||||||538
1623835800000|2021-06-16 09:30:00|1891|1890|1890.5|1889|1891|1890|1890.5|1889|780
1623835810000|2021-06-16 09:30:10|1890||1890.5||1890.5||1889.5||589
1623835820000|2021-06-16 09:30:20|||||||||95
1623835860000|2021-06-16 09:31:00||1889.5||1889||1889.5||1889|0
1623835930000|2021-06-16 09:32:10||1889.5||1889.5||1889.5||1889.5|0
1623835940000|2021-06-16 09:32:20|1890|1890|1890.5|1890|1890.5|1890|1890|1889.5|3531
1623835950000|2021-06-16 09:32:30||1889.5||1889.5||1889.5||1889.5|133
1623835970000|2021-06-16 09:32:50|1890||1890||1890||1890||0
1623836000000|2021-06-16 09:33:20|1889.5|1889|1889.5|1889|1889.5|1889.5|1889.5|1889|1087
1623836150000|2021-06-16 09:35:50|||||||||300
1623836200000|2021-06-16 09:36:40|1890|1889.5|1890.5|1889.5|1891.5|1890.5|1890|1889.5|1447
1623836210000|2021-06-16 09:36:50||1890||1890||1890||1890|0
1623836230000|2021-06-16 09:37:10|1891|1890.5|1891.5|1890.5|1891.5|1890.5|1891|1890.5|613
1623836240000|2021-06-16 09:37:20||1891||1890||1891||1890|68
1623836270000|2021-06-16 09:37:50|||||||||214
1623836280000|2021-06-16 09:38:00|1891|1889.5|1890.5|1889.5|1891|1889.5|1890.5|1889.5|161
1623836290000|2021-06-16 09:38:10|1890|1889|1890|1889|1890|1889|1890|1889|99
1623836330000|2021-06-16 09:38:50|1890.5|1889.5|1890.5|1889.5|1890.5|1889.5|1890.5|1889.5|18
1623836410000|2021-06-16 09:40:10|1891|1890|1891.5|1890.5|1891.5|1890.5|1891|1890|314
1623836470000|2021-06-16 09:41:10|||||||||500
1623836480000|2021-06-16 09:41:20|||||||||50
1623836510000|2021-06-16 09:41:50|||||||||52
1623836530000|2021-06-16 09:42:10|1892|1891|1892|1891|1892|1891|1892|1890.5|178
1623836540000|2021-06-16 09:42:20|||||||||532
1623836580000|2021-06-16 09:43:00|||||||||9078
1623836760000|2021-06-16 09:46:00|||||||||206
1623836770000|2021-06-16 09:46:10|||||||||536
1623836780000|2021-06-16 09:46:20|||||||||19700
1623836810000|2021-06-16 09:46:50|1891.5|1891.5|1894|1892|1894|1892|1891.5|1891.5|759
1623836830000|2021-06-16 09:47:10|1894.5|1892.5|1896.5|1895|1896.5|1895|1894.5|1892.5|239
1623836850000|2021-06-16 09:47:30|||||||||7
1623836990000|2021-06-16 09:49:50||1895.5||1895.5||1895.5||1895.5|0
1623837010000|2021-06-16 09:50:10|||||||||50
1623837020000|2021-06-16 09:50:20|||||||||8
1623837050000|2021-06-16 09:50:50|||||||||157
1623837280000|2021-06-16 09:54:40|||||||||70
1623837310000|2021-06-16 09:55:10|||||||||65
1623837330000|2021-06-16 09:55:30|||||||||6
1623837340000|2021-06-16 09:55:40|||||||||192
1623837350000|2021-06-16 09:55:50|1897|1896|1898.5|1897|1898.5|1897|1897|1896|712
1623837500000|2021-06-16 09:58:20||1897.5||1897.5||1897.5||1897.5|0
1623837550000|2021-06-16 09:59:10||1898||1897.5||1898||1897.5|43
1623837560000|2021-06-16 09:59:20|1898|1897|1897.5|1896|1898|1897|1896.5|1895.5|2145
1623837570000|2021-06-16 09:59:30|1897||1897||1897||1897||0
1623837600000|2021-06-16 10:00:00|1897.5|1896.5|1898.5|1897|1898.5|1897.5|1897.5|1896.5|192
1623837610000|2021-06-16 10:00:10|||||||||11
1623837660000|2021-06-16 10:01:00|1898|1896.5|1897|1896|1898|1896.5|1897|1896|439
1623837670000|2021-06-16 10:01:10|1896.5|1895.5|1897|1895.5|1897|1895.5|1896.5|1895.5|14
1623837840000|2021-06-16 10:04:00|1896.5||1896.5||1896.5||1896.5||21
1623837860000|2021-06-16 10:04:20|1896|1895|1896|1895|1896|1895|1896|1895|371
1623837990000|2021-06-16 10:06:30|1897|1895.5|1897|1895.5|1897|1895.5|1897|1895.5|0
1623838020000|2021-06-16 10:07:00|1896|1895|1896|1895|1896|1895|1896|1895|0
1623838070000|2021-06-16 10:07:50|1896.5|1895.5|1896.5|1895.5|1896.5|1895.5|1896.5|1895.5|199
1623838100000|2021-06-16 10:08:20|||||||||50
1623838130000|2021-06-16 10:08:50||1895||1895||1895||1895|0
1623838180000|2021-06-16 10:09:40|1896||1896||1896||1896||0
1623838220000|2021-06-16 10:10:20|||||||||50
1623838240000|2021-06-16 10:10:40|1896.5|1895.5|1899|1897.5|1899|1897.5|1896.5|1895.5|568
1623838280000|2021-06-16 10:11:20|||||||||120
1623838290000|2021-06-16 10:11:30||1898||1898||1898.5||1897.5|235
1623838300000|2021-06-16 10:11:40|1900|1898.5|1900|1899|1900|1899|1900|1898.5|212
1623838320000|2021-06-16 10:12:00|1899.5||1899.5||1899.5||1899.5||0
1623838340000|2021-06-16 10:12:20|1900||1900||1900||1900||191
1623838410000|2021-06-16 10:13:30|1899.5|1898.5|1898.5|1897.5|1899.5|1899|1898.5|1897.5|689
1623838430000|2021-06-16 10:13:50|1898|1897|1897.5|1896|1898|1897|1897|1896|640
1623838460000|2021-06-16 10:14:20|||||||||7
1623838490000|2021-06-16 10:14:50|||||||||527
1623838520000|2021-06-16 10:15:20|1898|1896.5|1898.5|1897|1898.5|1897|1898|1896.5|80
1623838530000|2021-06-16 10:15:30|1899|1897.5|1899|1897.5|1899|1897.5|1899|1897.5|0
1623838650000|2021-06-16 10:17:30|1899.5|1898|1900|1898.5|1900|1898.5|1899.5|1898|526
1623838670000|2021-06-16 10:17:50||1899||1899||1899||1899|36
1623838800000|2021-06-16 10:20:00|||||||||37
1623838810000|2021-06-16 10:20:10||1899.5||1899.5||1899.5||1899.5|0
1623838820000|2021-06-16 10:20:20|1899.5|1899|1900|1899|1900|1899.5|1899.5|1899|733
1623838830000|2021-06-16 10:20:30|||||||||2
1623838850000|2021-06-16 10:20:50|||||||||37
1623838860000|2021-06-16 10:21:00|1899.5|1898.5|1899.5|1898.5|1900|1899|1899|1898|457
1623838870000|2021-06-16 10:21:10|||||||||46
1623838920000|2021-06-16 10:22:00||1898||1898||1898||1898|0
1623838930000|2021-06-16 10:22:10|1899||1899||1899||1899||0
1623839120000|2021-06-16 10:25:20|1900|1898.5|1900|1899|1900|1899|1900|1898.5|332
1623839170000|2021-06-16 10:26:10|1899.5|1898.5|1900|1899|1900|1899|1899.5|1898|24
1623839200000|2021-06-16 10:26:40|1900.5|1899.5|1901|1899.5|1901.5|1900|1900.5|1899.5|382
1623839230000|2021-06-16 10:27:10|1901.5|1900|1901.5|1900|1901.5|1900|1901.5|1900|0
1623839280000|2021-06-16 10:28:00|||||||||387
1623839310000|2021-06-16 10:28:30|1902|1900.5|1902|1900.5|1902|1900.5|1902|1900.5|86
1623839320000|2021-06-16 10:28:40|1902.5|1901|1904|1902.5|1904|1902.5|1902.5|1901|124
1623839340000|2021-06-16 10:29:00|||||||||341
1623839390000|2021-06-16 10:29:50||1903||1903||1903||1903|14
1623839400000|2021-06-16 10:30:00|1903.5|1902.5|1902.5|1901.5|1903.5|1902.5|1902.5|1901.5|965
1623839440000|2021-06-16 10:30:40|||||||||29
1623839460000|2021-06-16 10:31:00|1903|1902|1904|1903|1904|1903|1903|1902|386
1623839490000|2021-06-16 10:31:30|||||||||231
1623839520000|2021-06-16 10:32:00|||||||||290
1623839530000|2021-06-16 10:32:10|||||||||53
1623839550000|2021-06-16 10:32:30|||||||||144
1623839570000|2021-06-16 10:32:50|1903.5|1902.5|1902|1901|1903.5|1902.5|1902|1901|1254
1623839620000|2021-06-16 10:33:40|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|1902.5|1901|307
1623839640000|2021-06-16 10:34:00|||||||||38
1623839660000|2021-06-16 10:34:20|1903|1902|1904|1902|1904|1902|1903|1902|119
1623839680000|2021-06-16 10:34:40|||||||||842
1623839720000|2021-06-16 10:35:20|1904.5|1902.5|1905.5|1904|1905.5|1904|1904|1902.5|852
1623839730000|2021-06-16 10:35:30|1906|1904.5|1907|1905|1907|1905|1906|1904.5|151
1623839740000|2021-06-16 10:35:40|1907.5|1905.5|1907|1905.5|1908|1905.5|1907|1905.5|0
1623839760000|2021-06-16 10:36:00|1906.5|1905|1906|1904.5|1906.5|1905|1905.5|1904.5|957
1623839880000|2021-06-16 10:38:00|1905.5|1904|1906|1904.5|1906|1904.5|1905|1904|586
1623839900000|2021-06-16 10:38:20|1905.5|1904|1906|1904.5|1906|1904.5|1905.5|1904|182
1623839910000|2021-06-16 10:38:30|1905.5|1904|1905.5|1904|1905.5|1904|1905.5|1904|0
1623839970000|2021-06-16 10:39:30|||||||||261
1623840050000|2021-06-16 10:40:50|1905||1905||1905||1905||0
1623840110000|2021-06-16 10:41:50|1904.5|1903.5|1903.5|1901.5|1905|1903.5|1903|1901.5|1532
1623840120000|2021-06-16 10:42:00|1903||1903||1903||1903||0
1623840160000|2021-06-16 10:42:40|||||||||1700
1623840170000|2021-06-16 10:42:50|1902.5||1902.5||1902.5||1902.5||0
1623840200000|2021-06-16 10:43:20|1903|1902|1903.5|1902|1903.5|1902.5|1903|1902|338
1623840210000|2021-06-16 10:43:30|||||||||1
1623840290000|2021-06-16 10:44:50||1902.5||1902.5||1902.5||1902.5|0
1623840300000|2021-06-16 10:45:00|||||||||41
1623840330000|2021-06-16 10:45:30|1904|1903|1904|1903|1904|1903|1904|1903|100
1623840390000|2021-06-16 10:46:30|1904.5|1903.5|1905.5|1904|1905.5|1904.5|1904.5|1903.5|224
1623840430000|2021-06-16 10:47:10|1906|1904.5|1907|1905.5|1907|1905.5|1906|1904.5|202
1623840550000|2021-06-16 10:49:10|1906.5||1906.5||1906.5||1906.5||6
1623840590000|2021-06-16 10:49:50|||||||||435
1623840610000|2021-06-16 10:50:10|1906|1905|1906.5|1905.5|1906.5|1905.5|1906|1905|409
1623840620000|2021-06-16 10:50:20||1906||1906||1906||1906|27
1623840630000|2021-06-16 10:50:30|1907|1906.5|1907|1906.5|1907|1906.5|1907|1906.5|11
1623840640000|2021-06-16 10:50:40|1907.5|1907|1908|1907|1908|1907|1907.5|1907|225
1623840650000|2021-06-16 10:50:50|||||||||41
1623840670000|2021-06-16 10:51:10|1909|1907.5|1909|1907|1909|1907.5|1909|1907|14
1623840730000|2021-06-16 10:52:10||1907.5||1907.5||1907.5||1907.5|0
1623840760000|2021-06-16 10:52:40|1908.5|1908|1908|1907.5|1908.5|1908|1908|1907.5|579
1623840790000|2021-06-16 10:53:10||1907||1907||1907||1907|464
1623840830000|2021-06-16 10:53:50|||||||||286
1623840840000|2021-06-16 10:54:00|1907.5|1906.5|1908|1907|1908|1907|1907|1905.5|734
1623840880000|2021-06-16 10:54:40|1909.5|1907.5|1908.5|1907|1909.5|1908|1908.5|1907|409
1623840960000|2021-06-16 10:56:00|1908||1908||1908||1908||1672
1623840970000|2021-06-16 10:56:10|||||||||600
1623840980000|2021-06-16 10:56:20|||||||||631
1623840990000|2021-06-16 10:56:30|||||||||33
1623841020000|2021-06-16 10:57:00|1907.5|1906.5|1907.5|1906|1908|1906.5|1907|1906|210
1623841060000|2021-06-16 10:57:40|||||||||200
1623841190000|2021-06-16 10:59:50|||||||||54
1623841200000|2021-06-16 11:00:00|1906.5|1905.5|1905|1903.5|1907.5|1905.5|1904.5|1903.5|887
1623841240000|2021-06-16 11:00:40|||||||||1358
1623841250000|2021-06-16 11:00:50|||||||||641
1623841300000|2021-06-16 11:01:40|||||||||213
1623841310000|2021-06-16 11:01:50|1904.5|1904|1905|1904|1905|1904|1904.5|1904|624
1623841320000|2021-06-16 11:02:00||1903.5||1903.5||1903.5||1903.5|0
1623841350000|2021-06-16 11:02:30|1904.5||1904.5||1904.5||1904.5||0
1623841400000|2021-06-16 11:03:20|1905||1905||1905||1905||106
1623841420000|2021-06-16 11:03:40|1904.5||1904.5||1904.5||1904.5||0
1623841430000|2021-06-16 11:03:50|1905||1905||1905||1905||0
1623841450000|2021-06-16 11:04:10|1904.5||1904.5||1904.5||1904.5||0
1623841500000|2021-06-16 11:05:00|1904|1903|1904|1903|1904.5|1903|1904|1903|182
1623841660000|2021-06-16 11:07:40|||||||||156
1623841800000|2021-06-16 11:10:00|||||||||52
1623841900000|2021-06-16 11:11:40|||||||||43
1623841940000|2021-06-16 11:12:20|||||||||172
1623841980000|2021-06-16 11:13:00|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|403
1623842090000|2021-06-16 11:14:50|||||||||200
1623842100000|2021-06-16 11:15:00|1903|1902|1902|1900.5|1903|1902|1901|1899.5|992
1623842110000|2021-06-16 11:15:10|1901.5|1900|1901|1900|1901.5|1900|1901|1900|124
1623842120000|2021-06-16 11:15:20|1901.5||1901.5||1902||1901.5||0
1623842130000|2021-06-16 11:15:30|1901||1901||1901||1901||0
1623842260000|2021-06-16 11:17:40||1900.5||1900.5||1900.5||1900|807
1623842340000|2021-06-16 11:19:00|||||||||147
1623842370000|2021-06-16 11:19:30||1900||1900||1900||1900|93
1623842380000|2021-06-16 11:19:40|1900.5||1900.5||1900.5||1900.5||0
1623842440000|2021-06-16 11:20:40|1900|1899.5|1899.5|1899|1900|1899.5|1899.5|1899|242
1623842480000|2021-06-16 11:21:20|1899|1898.5|1898.5|1897.5|1899|1898.5|1898.5|1897|92
1623842670000|2021-06-16 11:24:30|||||||||190
1623842690000|2021-06-16 11:24:50|||||||||3
1623842700000|2021-06-16 11:25:00|1899|1898|1897.5|1896|1899|1898.5|1896.5|1896|3454
1623842710000|2021-06-16 11:25:10|1897||1896.5||1897||1896.5||280
1623842750000|2021-06-16 11:25:50|1896|1895|1894.5|1893.5|1896|1895|1894.5|1892.5|850
1623842760000|2021-06-16 11:26:00|1895|1893|1895|1893.5|1895.5|1894.5|1894.5|1893|1702
1623842770000|2021-06-16 11:26:10||1893||1893||1893||1893|176
1623842780000|2021-06-16 11:26:20|1894.5||1894.5||1894.5||1894.5||0
1623842800000|2021-06-16 11:26:40|1894|1892.5|1894.5|1892.5|1894.5|1892.5|1894|1892.5|55
1623842810000|2021-06-16 11:26:50||1893||1893||1893||1893|0
1623842860000|2021-06-16 11:27:40|1893.5|1892.5|1893|1891.5|1893.5|1892.5|1893|1891|1175
1623842870000|2021-06-16 11:27:50|1892.5|1892|1893|1891.5|1893|1892|1892.5|1891.5|100
1623842920000|2021-06-16 11:28:40|||||||||58
1623843000000|2021-06-16 11:30:00|1893.5|1892|1894.5|1893.5|1894.5|1893.5|1893.5|1892|1488
1623843010000|2021-06-16 11:30:10|1895|1894|1895.5|1894.5|1895.5|1894.5|1895|1894|78
1623843150000|2021-06-16 11:32:30|1896|1895|1896.5|1895|1897|1895.5|1896|1894.5|401
1623843230000|2021-06-16 11:33:50|1896||1896||1896||1896||0
1623843250000|2021-06-16 11:34:10|1896.5|1895.5|1898|1897.5|1898|1897.5|1896.5|1895|599
1623843290000|2021-06-16 11:34:50|1899|1898|1899.5|1898|1899.5|1898|1899|1898|0
1623843300000|2021-06-16 11:35:00|1899|1897.5|1899|1897.5|1899|1897.5|1899|1897.5|0
1623843320000|2021-06-16 11:35:20|1898.5||1898||1898.5||1898||89
1623843330000|2021-06-16 11:35:30||1897||1897||1897||1897|8
1623843380000|2021-06-16 11:36:20|||||||||156
1623843440000|2021-06-16 11:37:20|1897.5|1896.5|1897|1896|1897.5|1896.5|1897|1896|479
1623843470000|2021-06-16 11:37:50|1896.5||1896.5||1896.5||1896.5||0
1623843480000|2021-06-16 11:38:00||1895.5||1895.5||1895.5||1895|0
1623843510000|2021-06-16 11:38:30|1896||1896||1896||1896||0
1623843600000|2021-06-16 11:40:00|1895.5|1895|1895.5|1895|1895.5|1895|1895.5|1894.5|132
1623843630000|2021-06-16 11:40:30|||||||||1000
1623843640000|2021-06-16 11:40:40|1895|1894.5|1894|1892.5|1895.5|1894.5|1894|1892.5|3
1623843660000|2021-06-16 11:41:00|1894.5|1893|1895.5|1894|1895.5|1895|1894.5|1893|865
1623843740000|2021-06-16 11:42:20|1895|1894.5|1895.5|1894.5|1895.5|1894.5|1895|1894.5|133
1623843770000|2021-06-16 11:42:50|1896|1895|1896|1894.5|1896.5|1895|1896|1894.5|214
1623843840000|2021-06-16 11:44:00|1895.5||1895.5||1895.5||1895.5||0
1623843870000|2021-06-16 11:44:30||1894||1894||1894||1894|102
1623843920000|2021-06-16 11:45:20|||||||||163
1623844050000|2021-06-16 11:47:30||1894.5||1894.5||1894.5||1894.5|10
1623844070000|2021-06-16 11:47:50|||||||||1500
1623844110000|2021-06-16 11:48:30||1894||1894||1895||1894|119
1623844160000|2021-06-16 11:49:20|||||||||209
1623844290000|2021-06-16 11:51:30|1895||1895||1895||1895||0
1623844380000|2021-06-16 11:53:00|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|68
1623844390000|2021-06-16 11:53:10|||||||||48
1623844460000|2021-06-16 11:54:20|1894|1893|1893.5|1892.5|1894|1893.5|1893.5|1892|1734
1623844470000|2021-06-16 11:54:30|1893|1892|1893|1891.5|1893.5|1892|1893|1891.5|0
1623844480000|2021-06-16 11:54:40|1893.5|1892|1893.5|1892|1893.5|1892.5|1893.5|1892|244
1623844510000|2021-06-16 11:55:10|1893||1893||1893||1893||0
1623844590000|2021-06-16 11:56:30||1892.5||1892.5||1892.5||1892.5|0
1623844600000|2021-06-16 11:56:40|||||||||75
1623844640000|2021-06-16 11:57:20|||||||||114
1623844660000|2021-06-16 11:57:40||1892||1892||1892||1892|129
1623844700000|2021-06-16 11:58:20|1892.5||1892.5||1892.5||1892.5||0
1623844710000|2021-06-16 11:58:30|||||||||7
1623844770000|2021-06-16 11:59:30|1892|1891.5|1892|1891.5|1892|1891.5|1892|1891.5|12
1623844830000|2021-06-16 12:00:30|||||||||41
1623844850000|2021-06-16 12:00:50|1891.5|1891|1891.5|1890.5|1891.5|1891|1891.5|1889.5|188
1623844890000|2021-06-16 12:01:30|||||||||10
1623844930000|2021-06-16 12:02:10|1892|1891|1893.5|1892.5|1893.5|1892.5|1892|1891|2057
1623845000000|2021-06-16 12:03:20|||||||||300
1623845010000|2021-06-16 12:03:30||1892||1892.5||1892.5||1892|0
1623845180000|2021-06-16 12:06:20|1893||1893||1893||1893||1
1623845190000|2021-06-16 12:06:30|||||||||66
1623845200000|2021-06-16 12:06:40|||||||||350
1623845340000|2021-06-16 12:09:00|1893.5|1892|1894.5|1894|1895.5|1894|1893.5|1892|799
1623845350000|2021-06-16 12:09:10||1893.5||1893.5||1893.5||1893.5|55
1623845370000|2021-06-16 12:09:30|||||||||17
1623845380000|2021-06-16 12:09:40|||||||||20
1623845440000|2021-06-16 12:10:40|1895|1894|1895|1894.5|1895|1894.5|1894.5|1893.5|759
1623845560000|2021-06-16 12:12:40|1895.5|1894|1894.5|1893.5|1895.5|1894|1893.5|1892.5|2608
1623845630000|2021-06-16 12:13:50|1894|1893|1893.5|1892.5|1894|1893|1893.5|1892.5|10676
1623845640000|2021-06-16 12:14:00|1894|1893|1895.5|1894|1895.5|1894.5|1894|1892.5|1040
1623845750000|2021-06-16 12:15:50|1896|1894.5|1896|1895|1896|1895|1896|1894.5|145
1623845760000|2021-06-16 12:16:00|||||||||16
1623845770000|2021-06-16 12:16:10|1896.5||1896.5||1896.5||1896.5||64
1623845990000|2021-06-16 12:19:50|||||||||2
1623846010000|2021-06-16 12:20:10|||||||||216
1623846050000|2021-06-16 12:20:50|1896|1894.5|1895.5|1894|1896|1894.5|1895.5|1894|610
1623846100000|2021-06-16 12:21:40|1896|1894.5|1896.5|1895.5|1896.5|1895.5|1896|1894.5|187
1623846130000|2021-06-16 12:22:10|1896||1896||1896||1896||0
1623846140000|2021-06-16 12:22:20|1895.5|1895|1895.5|1894.5|1895.5|1895|1895.5|1894.5|72
1623846150000|2021-06-16 12:22:30|1896|1895|1896.5|1895.5|1896.5|1895.5|1895.5|1895|456
1623846270000|2021-06-16 12:24:30|1896|1895|1895|1894|1896.5|1895|1895|1893|1773
1623846310000|2021-06-16 12:25:10|1895.5||1895.5||1895.5||1895.5||5
1623846350000|2021-06-16 12:25:50|||||||||973
1623846430000|2021-06-16 12:27:10|1896|1894.5|1896|1895|1896|1895|1896|1894.5|7
1623846460000|2021-06-16 12:27:40|||||||||73
1623846480000|2021-06-16 12:28:00|||||||||111
1623846570000|2021-06-16 12:29:30|||||||||37
1623846670000|2021-06-16 12:31:10|1896.5|1895.5|1896.5|1895|1897|1896|1896.5|1895|761
1623846740000|2021-06-16 12:32:20|1897|1895.5|1898.5|1897|1898.5|1897|1897|1895.5|963
1623846760000|2021-06-16 12:32:40||1897.5||1897.5||1897.5||1897.5|0
1623846770000|2021-06-16 12:32:50|1899|1898|1899.5|1898|1899.5|1898|1899|1898|64
1623846790000|2021-06-16 12:33:10|1899||1899.5||1899.5||1899||0
1623846820000|2021-06-16 12:33:40|1900|1898.5|1900.5|1899|1900.5|1899|1900|1898.5|0
1623846830000|2021-06-16 12:33:50|1900||1900||1900||1900||0
1623846850000|2021-06-16 12:34:10|||||||||225
1623846990000|2021-06-16 12:36:30|1899.5|1898.5|1899.5|1898.5|1899.5|1898.5|1899.5|1898.5|347
1623847020000|2021-06-16 12:37:00|1899||1899.5||1899.5||1899||374
1623847190000|2021-06-16 12:39:50|1899||1899||1899||1899||0
1623847200000|2021-06-16 12:40:00|1898.5|1898|1898.5|1898|1898.5|1898|1898.5|1898|737
1623847280000|2021-06-16 12:41:20|1898|1897.5|1899|1898|1899|1898|1898|1897.5|1039
1623847340000|2021-06-16 12:42:20|1898.5||1898.5||1898.5||1898.5||39
1623847390000|2021-06-16 12:43:10|1899|1898.5|1900.5|1899.5|1900.5|1899.5|1899|1898|327
1623847420000|2021-06-16 12:43:40|1900||1900||1900||1900||15
1623847450000|2021-06-16 12:44:10|||||||||46
1623847470000|2021-06-16 12:44:30|1899.5|1899|1900|1899|1900|1899|1899.5|1899|259
1623847490000|2021-06-16 12:44:50|1899.5|1898.5|1899|1898|1899.5|1898.5|1899|1898|567
1623847500000|2021-06-16 12:45:00|1898.5|1897.5|1899|1898|1899|1898|1898.5|1897.5|68
1623847520000|2021-06-16 12:45:20|1898.5||1898.5||1898.5||1898.5||0
1623847600000|2021-06-16 12:46:40|1898|1897.5|1898.5|1897.5|1898.5|1897.5|1898|1897|1455
1623847620000|2021-06-16 12:47:00|||||||||99
1623847660000|2021-06-16 12:47:40|||||||||360
1623847700000|2021-06-16 12:48:20|||||||||2
1623847720000|2021-06-16 12:48:40|||||||||10
1623847910000|2021-06-16 12:51:50|||||||||10
1623847950000|2021-06-16 12:52:30|1899|1898|1899|1898.5|1899|1898.5|1898.5|1898|1338
1623847960000|2021-06-16 12:52:40||1898||1898||1898||1898|0
1623848080000|2021-06-16 12:54:40|1899.5|1898.5|1900|1899|1900|1899|1899.5|1898|608
1623848090000|2021-06-16 12:54:50|1900.5|1899.5|1901|1899.5|1901.5|1900|1900.5|1899.5|124
1623848130000|2021-06-16 12:55:30|1901.5|1900|1901.5|1900.5|1901.5|1900.5|1901|1900|282
1623848150000|2021-06-16 12:55:50|1902|1901|1903|1901.5|1903|1901.5|1902|1901|147
1623848170000|2021-06-16 12:56:10|||||||||4240
1623848200000|2021-06-16 12:56:40|1903.5|1902|1904|1902.5|1904|1902.5|1903.5|1902|223
1623848220000|2021-06-16 12:57:00|1904.5|1903|1904.5|1903|1904.5|1903|1904.5|1903|2
1623848230000|2021-06-16 12:57:10||1902.5||1902.5||1902.5||1902.5|0
1623848240000|2021-06-16 12:57:20|1904||1904||1904||1904||63
1623848250000|2021-06-16 12:57:30|||||||||35
1623848320000|2021-06-16 12:58:40|||||||||54
1623848370000|2021-06-16 12:59:30|1903.5|1902|1903.5|1902.5|1903.5|1902.5|1903.5|1902|750
1623848490000|2021-06-16 13:01:30|||||||||310
1623848520000|2021-06-16 13:02:00|||||||||9
1623848570000|2021-06-16 13:02:50|||||||||18
1623848580000|2021-06-16 13:03:00|||||||||57
1623848590000|2021-06-16 13:03:10|||||||||18
1623848620000|2021-06-16 13:03:40|||||||||26
1623848640000|2021-06-16 13:04:00|||||||||1
1623848650000|2021-06-16 13:04:10|||||||||3
1623848670000|2021-06-16 13:04:30||1902||1902.5||1902.5||1902|104
1623848700000|2021-06-16 13:05:00|||||||||5
1623848720000|2021-06-16 13:05:20|1903||1903||1903||1903||0
1623848740000|2021-06-16 13:05:40|||||||||36
1623848770000|2021-06-16 13:06:10||1902||1902||1902||1902|9
1623848820000|2021-06-16 13:07:00|1903.5|1902.5|1905|1904|1905.5|1904|1903.5|1902.5|1318
1623848840000|2021-06-16 13:07:20|||||||||80
1623848880000|2021-06-16 13:08:00|||||||||7
1623848910000|2021-06-16 13:08:30|||||||||6
1623848920000|2021-06-16 13:08:40|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|224
1623849010000|2021-06-16 13:10:10|||||||||2
1623849030000|2021-06-16 13:10:30|||||||||27
1623849100000|2021-06-16 13:11:40|||||||||183
1623849140000|2021-06-16 13:12:20||1904||1903.5||1904||1903.5|12
1623849150000|2021-06-16 13:12:30||1904||1904||1904||1904|0
1623849180000|2021-06-16 13:13:00|||||||||220
1623849200000|2021-06-16 13:13:20|||||||||311
1623849210000|2021-06-16 13:13:30|1905|1904.5|1906|1904.5|1906|1905|1905|1904.5|1262
1623849230000|2021-06-16 13:13:50|1905.5|1904|1905|1904|1905.5|1904.5|1905|1904|649
1623849270000|2021-06-16 13:14:30||1904.5||1904.5||1904.5||1904.5|10
1623849340000|2021-06-16 13:15:40|||||||||511
1623849350000|2021-06-16 13:15:50|||||||||382
1623849360000|2021-06-16 13:16:00||1904||1904||1904||1904|27
1623849400000|2021-06-16 13:16:40|1905.5|1904.5|1907|1905.5|1907|1906|1905.5|1904.5|1021
1623849420000|2021-06-16 13:17:00|1906.5|1905|1906.5|1905.5|1906.5|1905.5|1906.5|1905|258
1623849430000|2021-06-16 13:17:10||1905||1905||1905||1905|10
1623849460000|2021-06-16 13:17:40|||||||||9
1623849510000|2021-06-16 13:18:30|1907|1905.5|1907|1905.5|1907|1905.5|1907|1905.5|0
1623849530000|2021-06-16 13:18:50|1906.5||1906.5||1906.5||1906.5||33
1623849540000|2021-06-16 13:19:00|1907|1905|1906.5|1905|1907|1905|1906.5|1905|30
1623849590000|2021-06-16 13:19:50|||||||||218
1623849600000|2021-06-16 13:20:00|||||||||1
1623849610000|2021-06-16 13:20:10|1906|1904.5|1906|1905|1906|1905|1905|1904.5|1734
1623849630000|2021-06-16 13:20:30|||||||||2
1623849650000|2021-06-16 13:20:50|1906.5|1905.5|1907|1905.5|1907|1905.5|1906.5|1905.5|79
1623849660000|2021-06-16 13:21:00||1906||1906||1906||1906|0
1623849670000|2021-06-16 13:21:10|1907.5|1906.5|1909|1907.5|1909|1907.5|1907.5|1906.5|501
1623849680000|2021-06-16 13:21:20|||||||||16
1623849690000|2021-06-16 13:21:30|||||||||6
1623849710000|2021-06-16 13:21:50|||||||||1
1623849780000|2021-06-16 13:23:00|1908.5|1908|1908.5|1907.5|1908.5|1908|1908.5|1907.5|166
1623849790000|2021-06-16 13:23:10|1909||1909||1909||1909||0
1623849850000|2021-06-16 13:24:10|1908.5||1908.5||1908.5||1908.5||280
1623849870000|2021-06-16 13:24:30|||||||||27
1623849880000|2021-06-16 13:24:40|||||||||284
1623849900000|2021-06-16 13:25:00|1908||1908||1908||1908||0
1623849940000|2021-06-16 13:25:40|1907.5|1907|1907.5|1907|1907.5|1907|1907.5|1907|248
1623849980000|2021-06-16 13:26:20|1908||1907.5||1908||1907.5||392
1623850000000|2021-06-16 13:26:40|1908||1908||1908||1908||5
1623850020000|2021-06-16 13:27:00||1907.5||1907.5||1907.5||1907.5|0
1623850030000|2021-06-16 13:27:10|1908.5|1908|1908.5|1907.5|1910|1908.5|1908.5|1907.5|1680
1623850130000|2021-06-16 13:28:50|1909|1908|1910|1908|1910|1908|1909|1908|688
1623850150000|2021-06-16 13:29:10|1909.5||1909.5||1909.5||1909.5||275
1623850170000|2021-06-16 13:29:30|||||||||5
1623850190000|2021-06-16 13:29:50||1908.5||1908.5||1908.5||1908.5|0
1623850200000|2021-06-16 13:30:00|1910.5|1909|1912|1911|1912|1911|1910.5|1909|356
1623850210000|2021-06-16 13:30:10|||||||||281
1623850220000|2021-06-16 13:30:20|1913|1911.5|1913|1911.5|1913|1911.5|1913|1911.5|136
1623850230000|2021-06-16 13:30:30|1913.5|1912|1913.5|1912|1913.5|1912|1913.5|1912|27
1623850240000|2021-06-16 13:30:40|1912.5||1912.5||1912.5||1912.5||0
1623850250000|2021-06-16 13:30:50||1911.5||1911.5||1911.5||1911.5|848
1623850270000|2021-06-16 13:31:10|||||||||220
1623850280000|2021-06-16 13:31:20|||||||||42
1623850310000|2021-06-16 13:31:50|1912|1911|1912.5|1911|1912.5|1911|1912|1911|815
1623850320000|2021-06-16 13:32:00||1911.5||1911.5||1911.5||1911.5|0
1623850330000|2021-06-16 13:32:10|1913|1912|1912.5|1911.5|1913.5|1912|1912.5|1911.5|1711
1623850340000|2021-06-16 13:32:20|||||||||2
1623850350000|2021-06-16 13:32:30|||||||||126
1623850380000|2021-06-16 13:33:00|1912|1911|1912|1911|1912|1911|1912|1911|662
1623850400000|2021-06-16 13:33:20|1912.5|1912|1913.5|1912.5|1913.5|1912.5|1912.5|1912|1228
1623850430000|2021-06-16 13:33:50|1914|1913|1914|1913|1914|1913|1914|1913|325
1623850450000|2021-06-16 13:34:10|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|410
1623850460000|2021-06-16 13:34:20|1913|1912|1913|1912|1913|1912|1913|1912|11
1623850470000|2021-06-16 13:34:30|||||||||832
1623850510000|2021-06-16 13:35:10|||||||||19
1623850530000|2021-06-16 13:35:30|1912.5||1912.5||1912.5||1912.5||780
1623850540000|2021-06-16 13:35:40|1913|1912.5|1915|1913.5|1915|1913.5|1913|1912.5|257
1623850550000|2021-06-16 13:35:50||1914||1914.5||1914.5||1914|0
1623850560000|2021-06-16 13:36:00|1916||1916||1916||1916||87
1623850570000|2021-06-16 13:36:10|1915.5|1914|1914|1912|1915.5|1914|1913.5|1912|948
1623850590000|2021-06-16 13:36:30|1913.5||1913.5||1913.5||1913.5||0
1623850620000|2021-06-16 13:37:00|1913|1911.5|1912.5|1911.5|1913|1912|1912.5|1911.5|794
1623850630000|2021-06-16 13:37:10|1912|1911|1911.5|1910|1912|1911|1911.5|1910|90
1623850660000|2021-06-16 13:37:40|1912|1910.5|1913|1911|1913|1911|1912|1910.5|618
1623850670000|2021-06-16 13:37:50|1913.5|1911.5|1913.5|1911.5|1913.5|1911.5|1913.5|1911.5|0
1623850680000|2021-06-16 13:38:00|1914|1912|1914|1912|1914|1912|1914|1912|0
1623850690000|2021-06-16 13:38:10|1913.5||1914||1914||1913.5||0
1623850700000|2021-06-16 13:38:20|||||||||184
1623850710000|2021-06-16 13:38:30|1913.5||1913.5||1913.5||1913.5||2123
1623850730000|2021-06-16 13:38:50|1913|1911.5|1912.5|1911.5|1913|1911.5|1912.5|1911.5|1970
1623850770000|2021-06-16 13:39:30|1912|1911|1911.5|1910.5|1912|1911|1911|1910.5|1053
1623850780000|2021-06-16 13:39:40|1912|1911|1912.5|1911.5|1912.5|1912|1912|1911|199
1623850830000|2021-06-16 13:40:30|1913|1912|1913|1912|1913|1912|1913|1912|419
1623850860000|2021-06-16 13:41:00|||||||||1270
1623850900000|2021-06-16 13:41:40|1914|1912.5|1914|1912.5|1914|1912.5|1914|1912.5|465
1623850910000|2021-06-16 13:41:50|||||||||170
1623850930000|2021-06-16 13:42:10|1913.5|1912|1913.5|1912.5|1914|1912.5|1912.5|1912|555
1623850990000|2021-06-16 13:43:10||1912||1912||1912||1912|221
1623851040000|2021-06-16 13:44:00|||||||||5
1623851060000|2021-06-16 13:44:20||1912.5||1912.5||1912.5||1912.5|8
1623851070000|2021-06-16 13:44:30||1912||1912||1912||1912|11
1623851090000|2021-06-16 13:44:50|||||||||48
1623851110000|2021-06-16 13:45:10|1914|1912.5|1914|1912.5|1914|1912.5|1914|1912.5|297
1623851160000|2021-06-16 13:46:00||1913||1913||1913||1913|220
1623851190000|2021-06-16 13:46:30|1914.5|1913.5|1916|1914.5|1916|1914.5|1914|1913.5|499
1623851200000|2021-06-16 13:46:40|||||||||14
1623851210000|2021-06-16 13:46:50||1915||1915||1915||1915|0
1623851220000|2021-06-16 13:47:00|||||||||69
1623851240000|2021-06-16 13:47:20|1916.5|1915.5|1917.5|1915.5|1917.5|1915.5|1916.5|1915|157
1623851250000|2021-06-16 13:47:30|1918|1916|1917.5|1916.5|1918.5|1916.5|1917.5|1916|27
1623851280000|2021-06-16 13:48:00|1918.5|1917|1920|1918.5|1920|1918.5|1918.5|1917|58
1623851290000|2021-06-16 13:48:10|||||||||81
1623851310000|2021-06-16 13:48:30|||||||||50
1623851320000|2021-06-16 13:48:40|1919.5|1918|1920|1918.5|1920|1918.5|1919.5|1918|489
1623851330000|2021-06-16 13:48:50|||||||||57
1623851340000|2021-06-16 13:49:00|1919.5|1918|1918.5|1917.5|1919.5|1918|1918.5|1917.5|407
1623851350000|2021-06-16 13:49:10|1918|1917|1918|1916|1918|1917|1918|1916|27841
1623851390000|2021-06-16 13:49:50||1916.5||1916.5||1916.5||1916.5|0
1623851430000|2021-06-16 13:50:30|1918.5|1917|1920|1918|1920|1918|1918.5|1917|1013
1623851470000|2021-06-16 13:51:10|1919.5||1919.5||1919.5||1919.5||250
1623851480000|2021-06-16 13:51:20|||||||||33
1623851490000|2021-06-16 13:51:30|||||||||10
1623851510000|2021-06-16 13:51:50|||||||||79
1623851520000|2021-06-16 13:52:00|1919|1917.5|1918.5|1916.5|1919|1917.5|1918.5|1916.5|317
1623851530000|2021-06-16 13:52:10||1916||1916||1916||1916|0
1623851550000|2021-06-16 13:52:30|1918|1915.5|1917|1915.5|1918|1915.5|1917|1915.5|0
1623851570000|2021-06-16 13:52:50||1916||1916||1916||1916|0
1623851590000|2021-06-16 13:53:10|1916.5|1915.5|1916|1914.5|1916.5|1915.5|1916|1913.5|40
1623851610000|2021-06-16 13:53:30|1915.5|1914|1915.5|1914.5|1915.5|1914.5|1915.5|1914|9
1623851620000|2021-06-16 13:53:40||1914||1914.5||1914.5||1914|12
1623851630000|2021-06-16 13:53:50|1916||1916||1916||1915.5||407
1623851690000|2021-06-16 13:54:50|||||||||310
1623851700000|2021-06-16 13:55:00|||||||||54
1623851710000|2021-06-16 13:55:10|||||||||135
1623851750000|2021-06-16 13:55:50|1916.5|1915|1916.5|1915.5|1916.5|1915.5|1916.5|1915|485
1623851760000|2021-06-16 13:56:00|1916|1915|1916|1915|1916|1915|1916|1915|0
1623851790000|2021-06-16 13:56:30|1916.5|1915.5|1916.5|1915.5|1916.5|1915.5|1916.5|1915.5|129
1623851800000|2021-06-16 13:56:40|||||||||2
1623851810000|2021-06-16 13:56:50|||||||||12
1623851820000|2021-06-16 13:57:00|||||||||63
1623851830000|2021-06-16 13:57:10|||||||||44
1623851850000|2021-06-16 13:57:30|1916|1915|1916|1915|1916.5|1915|1916|1915|449
1623851870000|2021-06-16 13:57:50|1915.5|1914.5|1913.5|1913|1915.5|1915|1913.5|1912.5|1168
1623851880000|2021-06-16 13:58:00|1913|1912.5|1913|1911.5|1913|1912.5|1913|1911|1289
1623851900000|2021-06-16 13:58:20|||||||||1245
1623851910000|2021-06-16 13:58:30|||||||||1245
1623851990000|2021-06-16 13:59:50|1912.5|1912|1912.5|1911.5|1912.5|1912|1912.5|1911|1265
1623852000000|2021-06-16 14:00:00|1912||1912||1912||1912||15
1623852010000|2021-06-16 14:00:10|||||||||84
1623852020000|2021-06-16 14:00:20|||||||||20
1623852040000|2021-06-16 14:00:40|1912.5|1911|1912|1911|1912.5|1911|1912|1911|1710
1623852060000|2021-06-16 14:01:00|||||||||40
1623852070000|2021-06-16 14:01:10|||||||||53
1623852100000|2021-06-16 14:01:40|||||||||538
1623852130000|2021-06-16 14:02:10|1911.5||1912||1912||1911.5||112
1623852150000|2021-06-16 14:02:30|1912.5|1911.5|1913.5|1912.5|1913.5|1912.5|1912.5|1911|1018
1623852160000|2021-06-16 14:02:40|1914|1913|1915|1913.5|1915.5|1913.5|1914|1913|583
1623852200000|2021-06-16 14:03:20|||||||||277
1623852210000|2021-06-16 14:03:30|1914.5|1913|1914|1912.5|1914.5|1913|1914|1912.5|764
1623852220000|2021-06-16 14:03:40||1913||1913||1913||1913|0
1623852230000|2021-06-16 14:03:50|||||||||16
1623852370000|2021-06-16 14:06:10|||||||||3
1623852400000|2021-06-16 14:06:40|1915|1913.5|1915|1914|1915|1914|1915|1913|272
1623852440000|2021-06-16 14:07:20|||||||||238
1623852480000|2021-06-16 14:08:00|1915.5|1914.5|1915.5|1914|1915.5|1914.5|1915.5|1914|219
1623852490000|2021-06-16 14:08:10|||||||||51
1623852500000|2021-06-16 14:08:20||1914.5||1914||1914.5||1914|0
1623852510000|2021-06-16 14:08:30||1914.5||1914.5||1914.5||1914.5|0
1623852520000|2021-06-16 14:08:40|||||||||84
1623852540000|2021-06-16 14:09:00|1915|1914|1914.5|1914|1915|1914.5|1914.5|1914|238
1623852580000|2021-06-16 14:09:40|||||||||35
1623852600000|2021-06-16 14:10:00||1913.5||1913.5||1913.5||1913.5|715
1623852610000|2021-06-16 14:10:10|1914|1913|1914|1913|1914.5|1913|1914|1913|99
1623852630000|2021-06-16 14:10:30|1913.5|1912|1913|1912|1914|1913|1913|1912|161
1623852650000|2021-06-16 14:10:50|1912.5|1911.5|1912.5|1911|1913|1911.5|1912.5|1911|277
1623852690000|2021-06-16 14:11:30|||||||||51
1623852760000|2021-06-16 14:12:40|||||||||5
1623852790000|2021-06-16 14:13:10|1913|1911.5|1915|1913.5|1915|1913.5|1913|1911|1382
1623852830000|2021-06-16 14:13:50||1914||1914||1914||1913.5|0
1623852870000|2021-06-16 14:14:30|1914.5|1913.5|1915.5|1914.5|1915.5|1914.5|1914|1913.5|522
1623852880000|2021-06-16 14:14:40|1916|1915|1917|1915.5|1917|1915.5|1916|1915|19
1623852910000|2021-06-16 14:15:10||1916||1916||1916||1916|0
1623852920000|2021-06-16 14:15:20|1917.5|1916.5|1918|1916.5|1918|1916.5|1917.5|1916.5|1198
1623852930000|2021-06-16 14:15:30|1917.5|1916|1917.5|1916|1917.5|1916|1917.5|1916|12
1623852940000|2021-06-16 14:15:40|1918|1916.5|1918|1916.5|1918|1916.5|1918|1916.5|0
1623852950000|2021-06-16 14:15:50|1917.5||1917.5||1917.5||1917.5||0
1623852960000|2021-06-16 14:16:00|1917||1917||1917||1917||36
1623852970000|2021-06-16 14:16:10||1916||1916||1916||1916|241
1623853000000|2021-06-16 14:16:40|1918|1916.5|1918|1916.5|1918|1916.5|1918|1916.5|166
1623853010000|2021-06-16 14:16:50|1918.5|1917|1918.5|1917|1918.5|1917|1918.5|1917|0
1623853020000|2021-06-16 14:17:00||1917.5||1917.5||1917.5||1917.5|285
1623853050000|2021-06-16 14:17:30|1918||1918||1918||1918||8
1623853060000|2021-06-16 14:17:40|1917.5|1917|1917.5|1916.5|1918|1917|1917.5|1916.5|1992
1623853080000|2021-06-16 14:18:00|1918|1917|1918.5|1917|1918.5|1917|1918|1917|251
1623853110000|2021-06-16 14:18:30|||||||||548
1623853140000|2021-06-16 14:19:00|1919|1917.5|1920|1919|1920|1919|1919|1917.5|1300
1623853150000|2021-06-16 14:19:10||1918.5||1919||1919||1918.5|0
1623853220000|2021-06-16 14:20:20|||||||||196
1623853230000|2021-06-16 14:20:30|1919.5|1918.5|1918|1917|1919.5|1919|1918|1917|1253
1623853240000|2021-06-16 14:20:40|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|1918.5|1917.5|84
1623853250000|2021-06-16 14:20:50|1919|1918|1920.5|1919|1920.5|1920|1919|1918|1411
1623853260000|2021-06-16 14:21:00||1919.5||1919.5||1919.5||1919.5|0
1623853320000|2021-06-16 14:22:00|1921|1920|1921|1919.5|1921|1920|1921|1919.5|449
1623853330000|2021-06-16 14:22:10|||||||||76
1623853350000|2021-06-16 14:22:30|1920.5||1920.5||1920.5||1920.5||0
1623853380000|2021-06-16 14:23:00|1920|1919|1920|1919.5|1920|1919.5|1920|1919|474
1623853390000|2021-06-16 14:23:10|1920.5||1920.5||1920.5||1920.5||9
1623853440000|2021-06-16 14:24:00|||||||||51
1623853480000|2021-06-16 14:24:40||1920||1920||1920||1920|703
1623853500000|2021-06-16 14:25:00|1920|1919.5|1920.5|1919.5|1920.5|1920|1920|1919.5|742
1623853550000|2021-06-16 14:25:50|1921|1920|1921|1920|1921|1920|1921|1920|14
1623853590000|2021-06-16 14:26:30|1921.5|1920.5|1922|1921|1922|1921|1921.5|1920.5|2229
1623853620000|2021-06-16 14:27:00|1922.5|1921.5|1922.5|1921.5|1922.5|1922|1922.5|1921.5|119
1623853660000|2021-06-16 14:27:40|||||||||31
1623853690000|2021-06-16 14:28:10|1922|1921|1922|1921.5|1922.5|1921.5|1922|1921|331
1623853700000|2021-06-16 14:28:20|1922.5|1921|1921|1919.5|1922.5|1921|1921|1919|3424
1623853710000|2021-06-16 14:28:30|1920.5|1919|1919.5|1918.5|1920.5|1919|1919.5|1918.5|123
1623853730000|2021-06-16 14:28:50|1919|1918|1919|1917|1919|1918|1919|1917|177
1623853740000|2021-06-16 14:29:00|||||||||500
1623853760000|2021-06-16 14:29:20|1918.5||1918.5||1918.5||1918.5||0
1623853780000|2021-06-16 14:29:40|1918||1917.5||1918||1917.5||196
1623853790000|2021-06-16 14:29:50|1918|1917.5|1920.5|1919.5|1920.5|1919.5|1918|1917.5|1540
1623853800000|2021-06-16 14:30:00|1920|1918.5|1920|1918.5|1920|1918.5|1920|1918.5|13
1623853810000|2021-06-16 14:30:10|||||||||1
1623853820000|2021-06-16 14:30:20|1919.5|1918|1919|1917.5|1919.5|1918|1918.5|1917.5|336
1623853830000|2021-06-16 14:30:30|1918.5|1917|1918|1916.5|1918.5|1917|1918|1916.5|186
1623853840000|2021-06-16 14:30:40|1917.5|1916|1917.5|1916|1917.5|1916|1917.5|1916|2
1623853850000|2021-06-16 14:30:50|||||||||4
1623853860000|2021-06-16 14:31:00|||||||||2
1623853910000|2021-06-16 14:31:50|1917||1917||1917.5||1917||1
1623853930000|2021-06-16 14:32:10|||||||||2
1623853950000|2021-06-16 14:32:30|1916.5|1915.5|1917|1916|1917|1916|1916.5|1915.5|970
1623853960000|2021-06-16 14:32:40|1916.5|1914.5|1916|1914.5|1916.5|1915.5|1916|1914|315
1623853970000|2021-06-16 14:32:50|1915.5||1916||1916||1915.5||523
1623853980000|2021-06-16 14:33:00|1915.5|1914|1915.5|1914|1915.5|1914|1915.5|1913.5|0
1623854020000|2021-06-16 14:33:40||1914.5||1914.5||1914.5||1914.5|0
1623854030000|2021-06-16 14:33:50|||||||||78
1623854040000|2021-06-16 14:34:00|||||||||24
1623854050000|2021-06-16 14:34:10|1916|1915|1915.5|1914.5|1916|1915|1915.5|1914.5|675
1623854060000|2021-06-16 14:34:20|1915||1915||1915||1915||0
1623854070000|2021-06-16 14:34:30|1915.5||1915.5||1915.5||1915.5||0
1623854080000|2021-06-16 14:34:40|||||||||28
1623854100000|2021-06-16 14:35:00|||||||||142
1623854110000|2021-06-16 14:35:10|1915|1914|1915|1913.5|1915|1914|1915|1913.5|203
1623854180000|2021-06-16 14:36:20|||||||||21
1623854190000|2021-06-16 14:36:30|1914.5|1913|1913|1911.5|1914.5|1913|1913|1911.5|622
1623854200000|2021-06-16 14:36:40|||||||||6
1623854210000|2021-06-16 14:36:50|||||||||6
1623854220000|2021-06-16 14:37:00|||||||||8
1623854250000|2021-06-16 14:37:30|||||||||40
1623854260000|2021-06-16 14:37:40|||||||||8
1623854270000|2021-06-16 14:37:50|||||||||16
1623854280000|2021-06-16 14:38:00|||||||||8
1623854290000|2021-06-16 14:38:10|1912.5|1911|1911|1909|1912.5|1911|1911|1909|187
1623854300000|2021-06-16 14:38:20|1911.5|1909.5|1911|1910|1911.5|1910.5|1911|1909.5|198
1623854310000|2021-06-16 14:38:30|||||||||8
1623854320000|2021-06-16 14:38:40|||||||||10
1623854330000|2021-06-16 14:38:50|||||||||4
1623854340000|2021-06-16 14:39:00|||||||||2
1623854360000|2021-06-16 14:39:20|||||||||26
1623854370000|2021-06-16 14:39:30|||||||||10
1623854380000|2021-06-16 14:39:40|||||||||2
1623854400000|2021-06-16 14:40:00|||||||||6
1623854410000|2021-06-16 14:40:10|1910.5|1909.5|1909.5|1908|1910.5|1909.5|1909.5|1908|669
1623854420000|2021-06-16 14:40:20|||||||||2
1623854430000|2021-06-16 14:40:30|1909||1909||1909||1909||5
1623854450000|2021-06-16 14:40:50|1908.5|1907.5|1908.5|1906.5|1908.5|1907.5|1908.5|1906.5|188
1623854460000|2021-06-16 14:41:00|||||||||6
1623854510000|2021-06-16 14:41:50|1908||1908||1908||1908||2
1623854570000|2021-06-16 14:42:50|||||||||44
1623854630000|2021-06-16 14:43:50|||||||||1
1623854650000|2021-06-16 14:44:10|1907.5||1907.5||1907.5||1907.5||0
1623854700000|2021-06-16 14:45:00|1908|1907|1907.5|1907|1908|1907|1907|1906|29244
1623854710000|2021-06-16 14:45:10|1908|1907.5|1910|1908.5|1910|1908.5|1908|1907.5|632
1623854750000|2021-06-16 14:45:50|||||||||13
1623854760000|2021-06-16 14:46:00|||||||||2
1623854790000|2021-06-16 14:46:30|||||||||19
1623854850000|2021-06-16 14:47:30||1909||1909||1909||1909|0
1623854900000|2021-06-16 14:48:20|1910.5|1909.5|1911.5|1909.5|1912|1910.5|1910.5|1909|1451
1623854910000|2021-06-16 14:48:30|1911||1910.5||1911||1910.5||0
1623854920000|2021-06-16 14:48:40|1910|1909|1909|1908|1910|1909|1909|1908|2570
1623854970000|2021-06-16 14:49:30|||||||||189
1623854980000|2021-06-16 14:49:40|1908.5|1908.5|1911|1909|1911|1909.5|1908.5|1908.5|1449
1623855000000|2021-06-16 14:50:00||1909.5||1909||1909.5||1909|0
1623855020000|2021-06-16 14:50:20||1909.5||1909.5||1909.5||1909.5|0
1623855060000|2021-06-16 14:51:00|1911.5|1910|1911.5|1910|1911.5|1910|1911.5|1910|215
1623855070000|2021-06-16 14:51:10|1911||1911||1911||1911||0
1623855090000|2021-06-16 14:51:30|||||||||87
1623855100000|2021-06-16 14:51:40||1909.5||1909.5||1909.5||1909.5|0
1623855120000|2021-06-16 14:52:00|1910.5|1909|1910|1908.5|1910.5|1909|1910|1908.5|228
1623855140000|2021-06-16 14:52:20|1909.5|1908|1909|1908|1909.5|1908|1909|1908|200
1623855170000|2021-06-16 14:52:50|||||||||172
1623855190000|2021-06-16 14:53:10|||||||||126
1623855240000|2021-06-16 14:54:00|||||||||122
1623855290000|2021-06-16 14:54:50|1908.5|1907.5|1907|1905.5|1908.5|1907.5|1907|1905.5|283
1623855350000|2021-06-16 14:55:50|1906.5||1906.5||1906.5||1906.5||1045
1623855370000|2021-06-16 14:56:10|||||||||270
1623855420000|2021-06-16 14:57:00|1907|1906|1908|1906.5|1908|1906.5|1907|1905.5|1543
1623855430000|2021-06-16 14:57:10|1908.5|1907|1910|1909|1910|1909|1908|1907|1761
1623855510000|2021-06-16 14:58:30|||||||||75
1623855540000|2021-06-16 14:59:00||1909.5||1909||1909.5||1909|365
1623855550000|2021-06-16 14:59:10|1910.5|1909.5|1912.5|1910.5|1912.5|1910.5|1910.5|1909|2393
1623855580000|2021-06-16 14:59:40|1912||1912||1912||1912||0
1623855640000|2021-06-16 15:00:40|||||||||80
1623855660000|2021-06-16 15:01:00|||||||||259
1623855670000|2021-06-16 15:01:10||1911||1911||1911||1911|0
1623855690000|2021-06-16 15:01:30|||||||||195
1623855710000|2021-06-16 15:01:50|||||||||82
1623855730000|2021-06-16 15:02:10|1912.5|1911.5|1912.5|1911.5|1912.5|1911.5|1912.5|1911|207
1623855770000|2021-06-16 15:02:50|1912|1911|1912.5|1911.5|1912.5|1911.5|1912|1911|2254
1623855810000|2021-06-16 15:03:30|||||||||8
1623855940000|2021-06-16 15:05:40|1913|1912|1913|1912.5|1913|1912.5|1913|1912|523
1623855960000|2021-06-16 15:06:00|1913.5||1913.5||1913.5||1913||337
1623855970000|2021-06-16 15:06:10|1914||1913.5||1914||1913.5||267
1623856000000|2021-06-16 15:06:40|||||||||201
1623856010000|2021-06-16 15:06:50|1914|1913|1914|1913.5|1915|1913.5|1914|1913|190
1623856060000|2021-06-16 15:07:40||1913||1913||1913||1912.5|2366
1623856150000|2021-06-16 15:09:10||1913.5||1913.5||1913.5||1913.5|0
1623856170000|2021-06-16 15:09:30||1913||1913||1913||1913|575
1623856220000|2021-06-16 15:10:20|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|301
1623856230000|2021-06-16 15:10:30|1914|1913|1914|1913|1914|1913|1914|1913|717
1623856320000|2021-06-16 15:12:00|||||||||190
1623856340000|2021-06-16 15:12:20|1914.5|1913.5|1915|1914|1915|1914.5|1914.5|1913.5|1059
1623856350000|2021-06-16 15:12:30|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|125
1623856370000|2021-06-16 15:12:50|||||||||89
1623856420000|2021-06-16 15:13:40|||||||||520
1623856480000|2021-06-16 15:14:40|||||||||65
1623856500000|2021-06-16 15:15:00|||||||||295
1623856510000|2021-06-16 15:15:10|||||||||14
1623856530000|2021-06-16 15:15:30|||||||||111
1623856580000|2021-06-16 15:16:20|1914.5||1914.5||1914.5||1914.5||0
1623856590000|2021-06-16 15:16:30||1913||1913||1913||1913|6
1623856600000|2021-06-16 15:16:40|1915.5|1913.5|1915.5|1914|1915.5|1914|1915.5|1913.5|8
1623856630000|2021-06-16 15:17:10|1916||1916||1916||1916||73
1623856640000|2021-06-16 15:17:20|1915.5||1915.5||1915.5||1915.5||0
1623856720000|2021-06-16 15:18:40|1915|1913.5|1915|1913.5|1915|1913.5|1915|1913.5|190
1623856760000|2021-06-16 15:19:20||1914||1914||1914||1914|0
1623856800000|2021-06-16 15:20:00|1915.5|1914.5|1916|1914.5|1916|1914.5|1915.5|1914.5|113
1623856820000|2021-06-16 15:20:20|1915.5||1915.5||1915.5||1915.5||0
1623856830000|2021-06-16 15:20:30|||||||||204
1623856870000|2021-06-16 15:21:10|1915|1914|1915|1914|1915|1914|1915|1914|0
1623856980000|2021-06-16 15:23:00|||||||||13
1623856990000|2021-06-16 15:23:10|1915.5|1914.5|1915|1913.5|1915.5|1914.5|1915|1913.5|199
1623857000000|2021-06-16 15:23:20|||||||||25
1623857080000|2021-06-16 15:24:40|1914.5|1913|1914.5|1913|1914.5|1913|1914.5|1913|263
1623857090000|2021-06-16 15:24:50||1913.5||1913.5||1913.5||1913.5|0
1623857100000|2021-06-16 15:25:00|1914|1913|1913.5|1912.5|1914|1913|1913.5|1912.5|89
1623857110000|2021-06-16 15:25:10||1912||1912||1912||1912|0
1623857140000|2021-06-16 15:25:40|||||||||174
1623857160000|2021-06-16 15:26:00|1913||1913||1913||1913||0
1623857200000|2021-06-16 15:26:40|1913.5|1913|1914.5|1913|1914.5|1913|1913.5|1913|33
1623857290000|2021-06-16 15:28:10||1913.5||1913.5||1913.5||1913.5|0
1623857300000|2021-06-16 15:28:20|1914|1913|1914|1913|1914|1913|1914|1913|3
1623857310000|2021-06-16 15:28:30|1914.5|1913.5|1915|1913.5|1915|1913.5|1914.5|1913.5|39
1623857320000|2021-06-16 15:28:40|1914.5|1913|1914.5|1913|1914.5|1913|1914.5|1913|0
1623857340000|2021-06-16 15:29:00|1915|1913.5|1915|1914|1915|1914|1915|1913.5|0
1623857350000|2021-06-16 15:29:10|1915.5|1914.5|1915|1913.5|1915.5|1914.5|1915|1913.5|168
1623857360000|2021-06-16 15:29:20|||||||||64
1623857370000|2021-06-16 15:29:30|1915.5|1914|1915.5|1914|1915.5|1914|1915.5|1914|0
1623857390000|2021-06-16 15:29:50|1916|1914.5|1915.5|1913.5|1916|1914.5|1915.5|1913.5|67
1623913210000|2021-06-17 07:00:10|1908.5|1884|1905.5|1898.5|1908.5|1900.5|1903|1884|76
1623913220000|2021-06-17 07:00:20|1906|1899|1904.5|1898.5|1908.5|1907.5|1904.5|1898.5|224
1623913230000|2021-06-17 07:00:30|||||||||932
1623913250000|2021-06-17 07:00:50|1904|1895.5|1900|1890|1904|1895.5|1898.5|1886|117
1623913260000|2021-06-17 07:01:00|1899.5||1897.5||1900||1897.5||0
1623913270000|2021-06-17 07:01:10||1890.5||1890.5||1890.5||1890.5|0
1623913280000|2021-06-17 07:01:20|1897|1887|1893.5|1880.5|1897|1887|1893.5|1880|6
1623913290000|2021-06-17 07:01:30|1894|1881|1893|1880.5|1894|1882|1893|1880.5|0
1623913300000|2021-06-17 07:01:40||1888.5||1888.5||1888.5||1888.5|340
1623913310000|2021-06-17 07:01:50|1892.5|1886|1889.5|1886|1892.5|1886|1889.5|1886|314
1623913320000|2021-06-17 07:02:00|1888.5|1883|1888|1883|1888.5|1883|1888|1883|0
1623913330000|2021-06-17 07:02:10|1888.5|1881.5|1891|1884.5|1891|1884.5|1888|1881.5|611
1623913340000|2021-06-17 07:02:20|1892.5|1885|1895.5|1882.5|1895.5|1888|1891|1882.5|604
1623913350000|2021-06-17 07:02:30|1895|1882|1894|1884.5|1895|1885|1890|1878.5|0
1623913360000|2021-06-17 07:02:40|1893.5|1884|1893.5|1883.5|1895|1885.5|1892.5|1882.5|0
1623913370000|2021-06-17 07:02:50|1893|1884|1894|1885|1894.5|1885|1893|1883|0
1623913380000|2021-06-17 07:03:00|1893.5|1884.5|1895|1886.5|1895|1886.5|1893.5|1884.5|0
1623913400000|2021-06-17 07:03:20|||||||||204
1623913430000|2021-06-17 07:03:50||1887||1888.5||1888.5||1887|23
1623913450000|2021-06-17 07:04:10||1889||1889||1889||1889|173
1623913520000|2021-06-17 07:05:20|||||||||1
1623913530000|2021-06-17 07:05:30|||||||||183
1623913540000|2021-06-17 07:05:40||1889.5||1889.5||1889.5||1889.5|143
1623913560000|2021-06-17 07:06:00|1894|1890|1888.5|1884|1894|1890|1886.5|1880|884
1623913570000|2021-06-17 07:06:10||1883.5||1884||1884||1882|0
1623913580000|2021-06-17 07:06:20|1888|1882.5|1888|1882.5|1888|1882.5|1888|1882.5|25
1623913600000|2021-06-17 07:06:40|1888.5|1883|1888.5|1884.5|1888.5|1884.5|1888.5|1883|132
1623913610000|2021-06-17 07:06:50||1884||1884||1884||1884|2
1623913620000|2021-06-17 07:07:00|1889|1884.5|1893|1887.5|1893|1887.5|1889|1884.5|102
1623913630000|2021-06-17 07:07:10|1894|1888|1895|1889|1895|1889|1894|1888|329
1623913640000|2021-06-17 07:07:20|1895.5|1889.5|1895.5|1891.5|1895.5|1891.5|1895.5|1889.5|137
1623913660000|2021-06-17 07:07:40||1892||1892||1892||1892|0
1623913680000|2021-06-17 07:08:00|1897|1897|1896.5|1892|1898|1897|1896.5|1892|166
1623913690000|2021-06-17 07:08:10|1895.5|1891.5|1894.5|1889|1895.5|1891.5|1894.5|1889|150
1623913720000|2021-06-17 07:08:40|1894|1888|1893|1888.5|1894|1888.5|1893|1888|0
1623913740000|2021-06-17 07:09:00|||||||||172
1623913750000|2021-06-17 07:09:10|1892.5||1892.5||1892.5||1892.5||0
1623913760000|2021-06-17 07:09:20|1891.5|1888|1890|1886|1891.5|1888|1890|1885|63
1623913770000|2021-06-17 07:09:30|1889.5||1889.5||1889.5||1889.5||0
1623913800000|2021-06-17 07:10:00|1891|1886.5|1891.5|1887|1891.5|1887|1891|1886.5|275
1623913810000|2021-06-17 07:10:10|1891|1887.5|1891|1887.5|1891|1887.5|1891|1887.5|0
1623913860000|2021-06-17 07:11:00|1890.5||1890.5||1890.5||1890.5||0
1623913880000|2021-06-17 07:11:20|||||||||56
1623913910000|2021-06-17 07:11:50|1890|1886.5|1888.5|1884.5|1890|1886.5|1888|1884.5|823
1623913920000|2021-06-17 07:12:00|1889|1885|1888.5|1885|1889|1885|1888.5|1885|42
1623913940000|2021-06-17 07:12:20|1889||1889||1889||1889||0
1623913970000|2021-06-17 07:12:50|1888.5|1885.5|1888.5|1885|1888.5|1885.5|1888.5|1885|0
1623914000000|2021-06-17 07:13:20|||||||||1
1623914040000|2021-06-17 07:14:00|1889|1885.5|1889.5|1885.5|1889.5|1886|1889|1885.5|64
1623914070000|2021-06-17 07:14:30|1890|1886|1890|1886.5|1890|1886.5|1890|1886|96
1623914090000|2021-06-17 07:14:50|1890.5|1887|1891|1887|1891.5|1890|1890.5|1887|768
1623914100000|2021-06-17 07:15:00||1887.5||1887.5||1887.5||1887.5|0
1623914150000|2021-06-17 07:15:50|1890.5||1890||1890.5||1890||11
1623914160000|2021-06-17 07:16:00|||||||||52
1623914170000|2021-06-17 07:16:10|1890.5|1888|1891.5|1888|1891.5|1888|1890.5|1888|0
1623914180000|2021-06-17 07:16:20|1891|1887.5|1891|1887.5|1891|1887.5|1891|1887.5|0
1623914210000|2021-06-17 07:16:50|1890.5||1890.5||1890.5||1890.5||5
1623914270000|2021-06-17 07:17:50|1891|1888|1892|1888|1892|1889|1891|1888|478
1623914280000|2021-06-17 07:18:00|1891.5|1887.5|1890.5|1887.5|1891.5|1887.5|1890.5|1887.5|0
1623914340000|2021-06-17 07:19:00|1891|1888|1892|1888|1892|1889|1891|1888|75
1623914350000|2021-06-17 07:19:10|1891.5|1888.5|1891|1889|1891.5|1889|1891|1888|0
1623914370000|2021-06-17 07:19:30|||||||||2863
1623914390000|2021-06-17 07:19:50|||||||||19
1623914400000|2021-06-17 07:20:00|1891.5|1889.5|1892|1889.5|1892|1889.5|1891.5|1889.5|158
1623914440000|2021-06-17 07:20:40|1892.5|1890|1892.5|1890.5|1892.5|1890.5|1892.5|1890|294
1623914450000|2021-06-17 07:20:50|1893.5|1891|1894.5|1891|1894.5|1891|1893.5|1891|300
1623914470000|2021-06-17 07:21:10|1894|1890.5|1894.5|1891.5|1894.5|1891.5|1893.5|1890.5|7
1623914490000|2021-06-17 07:21:30|1894|1892|1894|1891.5|1894|1892|1894|1891.5|1
1623914540000|2021-06-17 07:22:20|1894.5||1894.5||1894.5||1894.5||3
1623914580000|2021-06-17 07:23:00|1894||1894||1894||1894||0
1623914590000|2021-06-17 07:23:10|||||||||104
1623914600000|2021-06-17 07:23:20|1894.5|1892|1895.5|1893|1896|1893|1894.5|1892|416
1623914610000|2021-06-17 07:23:30|||||||||115
1623914620000|2021-06-17 07:23:40|1896||1895.5||1896||1895.5||0
1623914640000|2021-06-17 07:24:00||1893.5||1893.5||1893.5||1893.5|0
1623914650000|2021-06-17 07:24:10|1894.5|1893|1894.5|1891.5|1894.5|1893|1893.5|1891.5|919
1623914670000|2021-06-17 07:24:30|1894||1893.5||1894||1892.5||1188
1623914680000|2021-06-17 07:24:40|1894|1892.5|1894.5|1892.5|1895|1892.5|1894|1892.5|0
1623914710000|2021-06-17 07:25:10|1894|1891|1893|1891|1894|1891|1893|1891|323
1623914720000|2021-06-17 07:25:20|1892.5||1892.5||1892.5||1892.5||0
1623914740000|2021-06-17 07:25:40|||||||||2
1623914760000|2021-06-17 07:26:00|1892||1892||1892||1892||391
1623914780000|2021-06-17 07:26:20|||||||||399
1623914790000|2021-06-17 07:26:30|1891.5|1890.5|1891.5|1890.5|1891.5|1891|1891.5|1890.5|212
1623914850000|2021-06-17 07:27:30|1892|1891|1894|1891.5|1894|1892|1892|1890.5|552
1623914860000|2021-06-17 07:27:40||1891||1891||1891||1891|0
1623914890000|2021-06-17 07:28:10|||||||||29959
1623914940000|2021-06-17 07:29:00||1891.5||1891.5||1891.5||1891.5|0
1623914960000|2021-06-17 07:29:20|||||||||1500
1623914970000|2021-06-17 07:29:30||1892||1892||1892||1892|0
1623914990000|2021-06-17 07:29:50|||||||||17
1623915000000|2021-06-17 07:30:00|1894.5|1892.5|1894.5|1892|1894.5|1892.5|1894.5|1892|120
1623915110000|2021-06-17 07:31:50|1894|1891.5|1893.5|1892|1894|1892|1893|1891.5|790
1623915120000|2021-06-17 07:32:00|1894.5|1892.5|1896|1894.5|1896|1894.5|1894|1892.5|851
1623915130000|2021-06-17 07:32:10|1896.5|1896|1897|1896|1897|1896|1896.5|1896|365
1623915140000|2021-06-17 07:32:20|1896.5|1895.5|1895.5|1893.5|1896.5|1895.5|1894.5|1893|668
1623915150000|2021-06-17 07:32:30|1895|1893|1895|1893|1895|1893|1894.5|1893|0
1623915180000|2021-06-17 07:33:00|1894.5|1893.5|1897|1895|1897|1895|1894.5|1893.5|647
1623915200000|2021-06-17 07:33:20|1897.5|1895.5|1897.5|1895.5|1897.5|1896|1897.5|1895.5|107
1623915240000|2021-06-17 07:34:00|1897||1897||1897||1897||0
1623915260000|2021-06-17 07:34:20|1897.5|1896|1897.5|1896|1897.5|1896|1897.5|1896|75
1623915270000|2021-06-17 07:34:30|1898|1896.5|1898|1897|1898|1897|1898|1896.5|75
1623915280000|2021-06-17 07:34:40|1898.5|1897.5|1899.5|1897.5|1899.5|1897.5|1898.5|1897.5|227
1623915290000|2021-06-17 07:34:50|1899|1897|1899.5|1897.5|1899.5|1897.5|1898.5|1897|238
1623915310000|2021-06-17 07:35:10|1899||1899||1899||1899||0
1623915320000|2021-06-17 07:35:20|||||||||204
1623915340000|2021-06-17 07:35:40|1898.5|1897|1899.5|1898.5|1900|1898.5|1897|1896.5|3137
1623915350000|2021-06-17 07:35:50||1898||1898||1898||1898|62
1623915360000|2021-06-17 07:36:00|1899|1897|1898.5|1897|1899|1897|1898.5|1897|103
1623915370000|2021-06-17 07:36:10|1899|1897.5|1899.5|1897.5|1899.5|1897.5|1899|1897.5|0
1623915380000|2021-06-17 07:36:20|1899|1898|1899.5|1898|1899.5|1898|1899|1898|364
1623915400000|2021-06-17 07:36:40|1900|1898.5|1901|1899.5|1901|1899.5|1900|1898.5|157
1623915420000|2021-06-17 07:37:00||1900||1900||1900.5||1900|400
1623915450000|2021-06-17 07:37:30|1900.5|1899.5|1900|1898|1900.5|1900|1899.5|1898|780
1623915480000|2021-06-17 07:38:00|1899.5|1897.5|1900.5|1898.5|1900.5|1898.5|1899|1897|819
1623915490000|2021-06-17 07:38:10|1900|1897.5|1898|1896.5|1900.5|1897.5|1898|1896.5|484
1623915510000|2021-06-17 07:38:30|1899||1898||1899||1898||0
1623915540000|2021-06-17 07:39:00|1897.5||1897.5||1897.5||1897.5||0
1623915550000|2021-06-17 07:39:10||1897||1896.5||1897||1896.5|60
1623915570000|2021-06-17 07:39:30|||||||||140
1623915590000|2021-06-17 07:39:50|||||||||15
1623915610000|2021-06-17 07:40:10|1898|1897|1899|1897.5|1899|1897.5|1898|1897|302
1623915620000|2021-06-17 07:40:20|1898.5|1897|1897|1895.5|1898.5|1897|1897|1895.5|753
1623915630000|2021-06-17 07:40:30|1896.5||1896.5||1896.5||1896.5||0
1623915650000|2021-06-17 07:40:50||1895||1895.5||1895.5||1895|141
1623915660000|2021-06-17 07:41:00|1897|1896|1898|1896|1898|1896|1897|1896|74
1623915670000|2021-06-17 07:41:10||1896.5||1897||1897||1896.5|0
1623915690000|2021-06-17 07:41:30|1899|1897.5|1900|1898|1900|1898|1899|1897.5|147
1623915700000|2021-06-17 07:41:40|||||||||258
1623915800000|2021-06-17 07:43:20|1899.5||1900||1900||1899.5||0
1623915880000|2021-06-17 07:44:40||1898.5||1898||1898.5||1898|0
1623915910000|2021-06-17 07:45:10|1900.5|1898.5|1900.5|1899|1900.5|1899|1900.5|1898.5|231
1623915930000|2021-06-17 07:45:30||1899.5||1899.5||1899.5||1899.5|137
1623915940000|2021-06-17 07:45:40|1900|1899|1899|1898|1900|1899|1899|1898|299
1623915950000|2021-06-17 07:45:50|||||||||8
1623915980000|2021-06-17 07:46:20|1898.5|1897|1898|1895.5|1898.5|1897|1898|1895.5|289
1623915990000|2021-06-17 07:46:30||1895||1895.5||1895.5||1895|0
1623916000000|2021-06-17 07:46:40||1896||1896||1896||1896|0
1623916010000|2021-06-17 07:46:50||1895.5||1895.5||1895.5||1895.5|0
1623916050000|2021-06-17 07:47:30|1897|1895|1897|1895.5|1897.5|1895.5|1896|1895|2122
1623916070000|2021-06-17 07:47:50|1896.5|1894.5|1894.5|1893|1896.5|1894.5|1894.5|1893|245
1623916100000|2021-06-17 07:48:20|1894|1892.5|1894.5|1892.5|1895|1893|1893.5|1892.5|998
1623916110000|2021-06-17 07:48:30|1895|1893|1895.5|1893|1895.5|1893|1895|1893|95
1623916120000|2021-06-17 07:48:40|1895|1892.5|1893|1890|1895|1892.5|1893|1890|172
1623916190000|2021-06-17 07:49:50|||||||||14
1623916200000|2021-06-17 07:50:00|1892.5||1891.5||1892.5||1891.5||0
1623916220000|2021-06-17 07:50:20|||||||||110
1623916290000|2021-06-17 07:51:30|1891|1889.5|1889|1888|1891|1889.5|1889|1888|280
1623916300000|2021-06-17 07:51:40|1889.5||1889.5||1889.5||1889.5||152
1623916460000|2021-06-17 07:54:20|1889|1887.5|1890.5|1888.5|1890.5|1888.5|1887.5|1885.5|1768
1623916500000|2021-06-17 07:55:00|||||||||9
1623916510000|2021-06-17 07:55:10||1889||1889||1889||1889|0
1623916530000|2021-06-17 07:55:30|1891|1889.5|1893|1891|1893|1891|1891|1889|1433
1623916560000|2021-06-17 07:56:00|1893.5||1893.5||1893.5||1893.5||6
1623916570000|2021-06-17 07:56:10|1893||1893||1893||1893||0
1623916620000|2021-06-17 07:57:00|1893.5|1891.5|1893.5|1891|1894|1891.5|1893.5|1891|140
1623916700000|2021-06-17 07:58:20|1893||1893||1893||1893||1
1623916740000|2021-06-17 07:59:00|1892.5||1892.5||1892.5||1892.5||0
1623916760000|2021-06-17 07:59:20|1893|1891.5|1893|1891.5|1893|1891.5|1893|1891.5|0
1623916790000|2021-06-17 07:59:50|1892.5|1892|1892.5|1891|1892.5|1892|1892.5|1891|213
1623916800000|2021-06-17 08:00:00|1893|1891.5|1893|1891.5|1893|1891.5|1893|1891.5|0
1623916820000|2021-06-17 08:00:20|1892.5|1891|1892.5|1891|1892.5|1891|1892.5|1891|0
1623916870000|2021-06-17 08:01:10||1891.5||1891.5||1891.5||1891.5|90
1623916880000|2021-06-17 08:01:20|||||||||32
1623916910000|2021-06-17 08:01:50|1893|1892|1893|1892|1893|1892|1893|1892|175
1623916950000|2021-06-17 08:02:30||1892.5||1892.5||1892.5||1892.5|118
1623916960000|2021-06-17 08:02:40|1892.5|1892|1892.5|1891|1892.5|1892|1892|1891|831
1623916970000|2021-06-17 08:02:50|1893||1893||1893||1893||0
1623917010000|2021-06-17 08:03:30|1892.5|1890.5|1890|1888|1892.5|1890.5|1889.5|1888|1089
1623917020000|2021-06-17 08:03:40|||||||||4
1623917030000|2021-06-17 08:03:50||1887.5||1887.5||1887.5||1887.5|0
1623917040000|2021-06-17 08:04:00|1889.5|1887|1889.5|1887.5|1889.5|1887.5|1889.5|1887|137
1623917060000|2021-06-17 08:04:20|1890|1888|1890|1888.5|1890|1888.5|1890|1888|85
1623917070000|2021-06-17 08:04:30||1888||1887.5||1888||1887.5|364
1623917100000|2021-06-17 08:05:00||1888||1888||1888||1888|0
1623917130000|2021-06-17 08:05:30|1889.5|1887.5|1887.5|1885.5|1889.5|1887.5|1887.5|1885.5|494
1623917160000|2021-06-17 08:06:00|1887|1885|1886.5|1885|1887|1885|1886.5|1885|0
1623917200000|2021-06-17 08:06:40|1887|1885.5|1887.5|1886|1887.5|1886|1887|1885.5|218
1623917240000|2021-06-17 08:07:20|1887|1885.5|1887|1885|1887|1885.5|1887|1885|342
1623917250000|2021-06-17 08:07:30|||||||||157
1623917300000|2021-06-17 08:08:20|||||||||368
1623917310000|2021-06-17 08:08:30|1887.5|1885.5|1889|1887|1889|1887|1887.5|1885.5|992
1623917360000|2021-06-17 08:09:20|||||||||107
1623917370000|2021-06-17 08:09:30|1888.5||1888.5||1888.5||1888.5||0
1623917380000|2021-06-17 08:09:40|||||||||1000
1623917390000|2021-06-17 08:09:50|||||||||25
1623917400000|2021-06-17 08:10:00|1888|1886.5|1887|1885.5|1888|1886.5|1887|1885.5|559
1623917420000|2021-06-17 08:10:20||1885||1885||1885||1885|0
1623917460000|2021-06-17 08:11:00|1886.5|1884|1885.5|1883.5|1886.5|1884.5|1885.5|1883.5|247
1623917470000|2021-06-17 08:11:10|1886||1885||1886||1885||0
1623917490000|2021-06-17 08:11:30|1884.5|1883|1884.5|1882.5|1884.5|1883|1884.5|1882.5|0
1623917500000|2021-06-17 08:11:40||1883||1883||1883||1883|0
1623917560000|2021-06-17 08:12:40|1884||1885||1885||1884||5
1623917570000|2021-06-17 08:12:50|1884.5||1884.5||1884.5||1884.5||0
1623917630000|2021-06-17 08:13:50|1884|1882.5|1883.5|1882|1884|1883|1883.5|1881.5|379
1623917640000|2021-06-17 08:14:00|1884|1882.5|1884|1883|1884|1883|1884|1882.5|268
1623917650000|2021-06-17 08:14:10|1884.5|1882.5|1884.5|1883|1884.5|1883|1884.5|1882.5|9461
1623917670000|2021-06-17 08:14:30|1885|1883.5|1885|1883.5|1885|1883.5|1885|1883.5|83
1623917690000|2021-06-17 08:14:50||1884||1884||1884||1884|0
1623917700000|2021-06-17 08:15:00|1885.5|1884.5|1886|1884.5|1886|1884.5|1885.5|1884.5|139
1623917730000|2021-06-17 08:15:30||1885||1885||1885||1885|0
1623917840000|2021-06-17 08:17:20|1886.5|1885.5|1888.5|1887|1889|1888|1886.5|1885.5|2534
1623917850000|2021-06-17 08:17:30|1888||1888||1888.5||1888||0
1623917990000|2021-06-17 08:19:50|||||||||23
1623918020000|2021-06-17 08:20:20|1888.5|1887.5|1889|1887.5|1889|1888|1888.5|1887.5|446
1623918030000|2021-06-17 08:20:30|1890|1888|1890|1888.5|1890|1888.5|1890|1888|68
1623918050000|2021-06-17 08:20:50||1888||1888||1888||1888|0
1623918060000|2021-06-17 08:21:00||1888.5||1888.5||1888.5||1888.5|0
1623918150000|2021-06-17 08:22:30|1889.5|1888|1888|1887|1889.5|1888|1888|1887|696
1623918200000|2021-06-17 08:23:20|||||||||4
1623918240000|2021-06-17 08:24:00|||||||||58
1623918250000|2021-06-17 08:24:10|1888.5||1888.5||1888.5||1888.5||94
1623918290000|2021-06-17 08:24:50|1888||1888||1888||1888||0
1623918300000|2021-06-17 08:25:00|1888.5||1888.5||1888.5||1888.5||150
1623918320000|2021-06-17 08:25:20|1888|1886|1888|1886|1888|1886|1887|1885.5|605
1623918340000|2021-06-17 08:25:40||1886.5||1886.5||1886.5||1886.5|0
1623918400000|2021-06-17 08:26:40|1887.5|1886|1888|1886|1888|1886|1887|1885.5|130
1623918480000|2021-06-17 08:28:00|1887.5||1887.5||1887.5||1887.5||0
1623918500000|2021-06-17 08:28:20|||||||||82
1623918540000|2021-06-17 08:29:00|1887|1885.5|1886|1884.5|1887|1885.5|1886|1884.5|129
1623918590000|2021-06-17 08:29:50|||||||||22
1623918600000|2021-06-17 08:30:00|1886.5|1885|1886|1885|1886.5|1886|1886|1885|446
1623918620000|2021-06-17 08:30:20|||||||||27
1623918630000|2021-06-17 08:30:30|1886.5||1886.5||1886.5||1886.5||140
1623918720000|2021-06-17 08:32:00|1887|1885.5|1887|1886|1887.5|1886|1887|1885.5|345
1623918730000|2021-06-17 08:32:10|1886.5|1885.5|1886|1884.5|1886.5|1885.5|1886|1884.5|0
1623918810000|2021-06-17 08:33:30|1885.5|1884|1886.5|1885|1886.5|1885.5|1885.5|1884|1147
1623918840000|2021-06-17 08:34:00|||||||||133
1623918950000|2021-06-17 08:35:50|1886||1886||1886||1886||0
1623918970000|2021-06-17 08:36:10|1886.5|1885.5|1887.5|1885.5|1887.5|1885.5|1886.5|1885.5|496
1623918980000|2021-06-17 08:36:20|||||||||102
1623918990000|2021-06-17 08:36:30||1886||1886.5||1886.5||1886|15
1623919000000|2021-06-17 08:36:40|1888||1888.5||1888.5||1888||2
1623919010000|2021-06-17 08:36:50|1889||1889||1889||1889||0
1623919020000|2021-06-17 08:37:00|||||||||180
1623919040000|2021-06-17 08:37:20||1887||1886.5||1887||1886.5|3
1623919050000|2021-06-17 08:37:30||1887||1887||1887||1887|0
1623919140000|2021-06-17 08:39:00|||||||||2
1623919150000|2021-06-17 08:39:10|1888.5||1888.5||1888.5||1888.5||1
1623919190000|2021-06-17 08:39:50|||||||||22
1623919240000|2021-06-17 08:40:40|1889|1887.5|1890.5|1888.5|1890.5|1888.5|1889|1887.5|896
1623919250000|2021-06-17 08:40:50|1891|1889|1891|1889|1891|1889|1890.5|1889|0
1623919350000|2021-06-17 08:42:30||1889.5||1889.5||1889.5||1889.5|5
1623919420000|2021-06-17 08:43:40|1890.5||1890.5||1890.5||1890.5||0
1623919510000|2021-06-17 08:45:10|||||||||17
1623919540000|2021-06-17 08:45:40|1891||1891||1891||1891||85
1623919560000|2021-06-17 08:46:00||1890||1890||1890||1890|0
1623919570000|2021-06-17 08:46:10|1890.5|1889.5|1891|1890|1891|1890|1890.5|1889.5|246
1623919580000|2021-06-17 08:46:20|1890.5|1889.5|1890.5|1889.5|1890.5|1889.5|1890.5|1889.5|68
1623919640000|2021-06-17 08:47:20|1890|1889|1889.5|1889|1890|1889|1889.5|1889|161
1623919690000|2021-06-17 08:48:10|||||||||303
1623919750000|2021-06-17 08:49:10|1890|1889.5|1890|1889.5|1890|1889.5|1890|1889.5|462
1623919760000|2021-06-17 08:49:20|1890.5|1890|1891|1890.5|1891|1890.5|1890.5|1890|396
1623919770000|2021-06-17 08:49:30|1892|1891|1893|1891|1893|1891|1892|1891|103
1623919830000|2021-06-17 08:50:30|||||||||124
1623919860000|2021-06-17 08:51:00|1893.5|1891.5|1893.5|1891.5|1893.5|1891.5|1893.5|1891.5|314
1623919880000|2021-06-17 08:51:20|1893|1892|1894.5|1893|1895|1893|1892.5|1892|103
1623919920000|2021-06-17 08:52:00|||||||||8
1623919940000|2021-06-17 08:52:20|1894||1894||1894||1894||0
1623919980000|2021-06-17 08:53:00|1893.5|1892|1893.5|1891.5|1893.5|1892|1893.5|1891.5|142
1623919990000|2021-06-17 08:53:10|1893||1893||1893||1893||0
1623920020000|2021-06-17 08:53:40|1892.5|1891|1892|1890.5|1892.5|1891|1892|1890.5|0
1623920040000|2021-06-17 08:54:00||1891||1890.5||1891||1890.5|0
1623920050000|2021-06-17 08:54:10||1891||1891||1891||1891|0
1623920060000|2021-06-17 08:54:20||1890.5||1890.5||1890.5||1890.5|0
1623920190000|2021-06-17 08:56:30||1891||1891||1891||1891|0
1623920200000|2021-06-17 08:56:40|1892.5|1891.5|1893|1892|1893|1892|1892.5|1891.5|3
1623920210000|2021-06-17 08:56:50|1892.5|1891.5|1892.5|1891|1892.5|1891.5|1892.5|1891|5
1623920220000|2021-06-17 08:57:00||1890.5||1890.5||1890.5||1890.5|0
1623920230000|2021-06-17 08:57:10||1891||1891||1891||1891|0
1623920250000|2021-06-17 08:57:30||1890.5||1890.5||1890.5||1890.5|0
1623920270000|2021-06-17 08:57:50||1891||1891||1891||1891|0
1623920310000|2021-06-17 08:58:30||1890.5||1890.5||1890.5||1890.5|0
1623920330000|2021-06-17 08:58:50||1891||1891||1891||1891|0
1623920380000|2021-06-17 08:59:40||1890.5||1890.5||1890.5||1890.5|0
1623920390000|2021-06-17 08:59:50||1891||1891||1891||1891|0
1623920400000|2021-06-17 09:00:00||1890.5||1891||1891||1890.5|103
1623920430000|2021-06-17 09:00:30|||||||||1
1623920460000|2021-06-17 09:01:00|||||||||9
1623920470000|2021-06-17 09:01:10||1891.5||1891.5||1891.5||1891.5|0
1623920510000|2021-06-17 09:01:50|||||||||104
1623920560000|2021-06-17 09:02:40|||||||||220
1623920610000|2021-06-17 09:03:30|||||||||103
1623920640000|2021-06-17 09:04:00|1892|1891|1891|1890|1892|1891|1891|1890|318
1623920670000|2021-06-17 09:04:30|||||||||103
1623920720000|2021-06-17 09:05:20|1891.5|1890.5|1892|1890.5|1892|1890.5|1891.5|1890.5|319
1623920800000|2021-06-17 09:06:40|1891.5||1891.5||1891.5||1891.5||0
1623920810000|2021-06-17 09:06:50|||||||||92
1623920850000|2021-06-17 09:07:30|1891|1890|1891|1890|1891|1890|1891|1890|6801
1623920860000|2021-06-17 09:07:40|||||||||151
1623920870000|2021-06-17 09:07:50|||||||||214
1623920930000|2021-06-17 09:08:50|||||||||133
1623920940000|2021-06-17 09:09:00|||||||||133
1623921020000|2021-06-17 09:10:20|||||||||52
1623921050000|2021-06-17 09:10:50|1890.5|1889.5|1889.5|1888|1890.5|1889.5|1889.5|1888|313
1623921150000|2021-06-17 09:12:30|1889|1887.5|1888|1886.5|1889.5|1887.5|1887.5|1886|30
1623921160000|2021-06-17 09:12:40||1886||1886||1886||1886|0
1623921170000|2021-06-17 09:12:50|1887.5||1887.5||1887.5||1887.5||0
1623921180000|2021-06-17 09:13:00|||||||||2024
1623921260000|2021-06-17 09:14:20||1886.5||1886||1886.5||1886|1
1623921280000|2021-06-17 09:14:40|1888|1886.5|1888|1887.5|1888|1887.5|1888|1886.5|548
1623921290000|2021-06-17 09:14:50|1888.5|1888|1889|1888|1889|1888|1888.5|1888|1306
1623921370000|2021-06-17 09:16:10||1888.5||1888||1888.5||1888|344
1623921460000|2021-06-17 09:17:40|1888.5|1887.5|1887.5|1886|1888.5|1887.5|1887.5|1886|1953
1623921470000|2021-06-17 09:17:50|||||||||487
1623921500000|2021-06-17 09:18:20|1887|1885.5|1885.5|1885|1887|1886|1885.5|1884|1051
1623921510000|2021-06-17 09:18:30|1886.5|1885.5|1888.5|1887|1888.5|1887|1886.5|1885.5|246
1623921550000|2021-06-17 09:19:10||1887.5||1887||1887.5||1887|0
1623921580000|2021-06-17 09:19:40|||||||||2289
1623921620000|2021-06-17 09:20:20||1887.5||1887.5||1887.5||1887.5|0
1623921680000|2021-06-17 09:21:20|1889|1888|1891.5|1889.5|1891.5|1889.5|1889|1888|459
1623921690000|2021-06-17 09:21:30||1890||1890||1890||1890|0
1623921770000|2021-06-17 09:22:50|||||||||2
1623921950000|2021-06-17 09:25:50|||||||||420
1623922030000|2021-06-17 09:27:10|1892|1890.5|1893|1892|1893|1892|1892|1890.5|365
1623922050000|2021-06-17 09:27:30||1891.5||1892||1892||1891.5|0
1623922100000|2021-06-17 09:28:20|1892.5|1891.5|1892|1891.5|1892.5|1892|1892|1891.5|1055
1623922150000|2021-06-17 09:29:10|1891.5|1890.5|1891.5|1890|1891.5|1890.5|1891.5|1890|103
1623922170000|2021-06-17 09:29:30||1889.5||1889.5||1889.5||1889.5|0
1623922210000|2021-06-17 09:30:10||1890||1889.5||1890||1889.5|0
1623922230000|2021-06-17 09:30:30|||||||||113
1623922380000|2021-06-17 09:33:00||1890||1890||1890||1890|12
1623922400000|2021-06-17 09:33:20|1891|1889.5|1890|1889|1891|1889.5|1890|1889|119
1623922420000|2021-06-17 09:33:40|1889.5|1888.5|1889|1888|1889.5|1888.5|1889|1888|26
1623922480000|2021-06-17 09:34:40|1888.5||1888.5||1888.5||1888.5||0
1623922500000|2021-06-17 09:35:00|1888|1887.5|1888|1886.5|1888|1887.5|1888|1886.5|96
1623922510000|2021-06-17 09:35:10|1888.5|1887|1889|1887|1889|1888|1888.5|1887|327
1623922520000|2021-06-17 09:35:20|||||||||119
1623922530000|2021-06-17 09:35:30|1889.5|1887.5|1890|1888|1890|1888|1889.5|1887.5|175
1623922550000|2021-06-17 09:35:50||1888.5||1888.5||1888.5||1888.5|0
1623922570000|2021-06-17 09:36:10|1889.5||1889.5||1889.5||1889.5||0
1623922610000|2021-06-17 09:36:50|1890|1889|1890.5|1889.5|1890.5|1889.5|1890|1889|313
1623922620000|2021-06-17 09:37:00|||||||||10
1623922640000|2021-06-17 09:37:20|1891|1890|1891.5|1890|1891.5|1890|1891|1890|22
1623922660000|2021-06-17 09:37:40|1891|1889.5|1891|1889.5|1891.5|1889.5|1891|1889.5|0
1623922680000|2021-06-17 09:38:00|1891.5|1890|1890|1888.5|1891.5|1890|1890|1888.5|228
1623922780000|2021-06-17 09:39:40|1889.5||1889.5||1889.5||1889.5||1
1623922800000|2021-06-17 09:40:00|1889|1888|1888.5|1887|1889|1888|1888.5|1887|128
1623922900000|2021-06-17 09:41:40|||||||||400
1623922930000|2021-06-17 09:42:10|||||||||27
1623922940000|2021-06-17 09:42:20|||||||||77
1623922960000|2021-06-17 09:42:40|||||||||3
1623922970000|2021-06-17 09:42:50|1888|1886.5|1887.5|1886.5|1888|1886.5|1887.5|1886.5|4
1623923060000|2021-06-17 09:44:20|||||||||263
1623923070000|2021-06-17 09:44:30|1887|1885.5|1887|1885.5|1887.5|1885.5|1887|1885.5|5
1623923080000|2021-06-17 09:44:40|||||||||13
1623923120000|2021-06-17 09:45:20|||||||||103
1623923180000|2021-06-17 09:46:20|1886.5|1886|1886|1885.5|1886.5|1886|1886|1885|507
1623923220000|2021-06-17 09:47:00|1886.5|1885|1886.5|1884.5|1886.5|1885|1886|1884.5|396
1623923310000|2021-06-17 09:48:30|1886|1884|1886|1884|1886|1884|1886|1884|0
1623923330000|2021-06-17 09:48:50||1884.5||1884.5||1884.5||1884.5|0
1623923340000|2021-06-17 09:49:00|||||||||527
1623923370000|2021-06-17 09:49:30|||||||||104
1623923400000|2021-06-17 09:50:00|1885.5|1884|1884|1883|1886|1884|1884|1883|229
1623923440000|2021-06-17 09:50:40|1884.5|1883.5|1884|1883|1885|1883.5|1884|1883|262
1623923450000|2021-06-17 09:50:50|||||||||53
1623923510000|2021-06-17 09:51:50|1883.5|1882|1883.5|1882.5|1884|1882.5|1883.5|1882|68
1623923520000|2021-06-17 09:52:00||1883||1883||1883||1883|266
1623923530000|2021-06-17 09:52:10|1884|1882.5|1883.5|1882.5|1884|1883|1883.5|1882.5|27798
1623923660000|2021-06-17 09:54:20|||||||||113
1623923720000|2021-06-17 09:55:20||1883||1883||1883||1882.5|992
1623923730000|2021-06-17 09:55:30|1883|1882.5|1882|1880.5|1883|1883|1882|1880.5|484
1623923740000|2021-06-17 09:55:40|||||||||310
1623923750000|2021-06-17 09:55:50||1880||1880.5||1880.5||1880|1
1623923800000|2021-06-17 09:56:40|1881.5|1880|1881.5|1880|1881.5|1880|1881.5|1880|0
1623923810000|2021-06-17 09:56:50|1882|1880.5|1882|1880.5|1882.5|1880.5|1882|1880.5|568
1623923820000|2021-06-17 09:57:00|1881.5|1880|1881.5|1880|1881.5|1880|1881.5|1880|203
1623923840000|2021-06-17 09:57:20|1880.5|1879.5|1880.5|1878.5|1881.5|1879.5|1879|1878.5|3879
1623923870000|2021-06-17 09:57:50|||||||||25
1623923920000|2021-06-17 09:58:40|1880|1878|1879|1877|1880|1878.5|1878.5|1876.5|2740
1623923930000|2021-06-17 09:58:50||1877.5||1877.5||1877.5||1877.5|518
1623923940000|2021-06-17 09:59:00|1878.5|1877|1878|1877|1878.5|1877|1878|1877|0
1623923950000|2021-06-17 09:59:10||1876.5||1876.5||1876.5||1876.5|0
1623923980000|2021-06-17 09:59:40||1876||1876.5||1876.5||1876|1
1623924020000|2021-06-17 10:00:20|||||||||27
1623924050000|2021-06-17 10:00:50|1877.5|1876|1877.5|1876|1877.5|1876|1877.5|1876|0
1623924070000|2021-06-17 10:01:10|1878|1876.5|1877|1875.5|1878|1876.5|1877|1875.5|1019
1623924080000|2021-06-17 10:01:20||1876||1876||1876||1876|31
1623924090000|2021-06-17 10:01:30|1876.5|1875.5|1876|1874.5|1876.5|1875.5|1876|1874|264
1623924140000|2021-06-17 10:02:20|1876.5|1875|1876.5|1875|1876.5|1875|1876.5|1875|1209
1623924180000|2021-06-17 10:03:00|||||||||140
1623924230000|2021-06-17 10:03:50|||||||||134
1623924290000|2021-06-17 10:04:50|||||||||317
1623924300000|2021-06-17 10:05:00|1876|1874.5|1876|1874|1876.5|1874.5|1876|1874|211
1623924320000|2021-06-17 10:05:20|1875.5||1875.5||1875.5||1875.5||4100
1623924340000|2021-06-17 10:05:40|||||||||81
1623924350000|2021-06-17 10:05:50|||||||||6
1623924410000|2021-06-17 10:06:50|||||||||2
1623924430000|2021-06-17 10:07:10|1876|1874.5|1876.5|1875|1876.5|1875|1876|1874.5|649
1623924440000|2021-06-17 10:07:20|||||||||27
1623924450000|2021-06-17 10:07:30||1874.5||1874.5||1874.5||1874.5|134
1623924480000|2021-06-17 10:08:00|||||||||4828
1623924550000|2021-06-17 10:09:10|||||||||1340
1623924560000|2021-06-17 10:09:20||1875.5||1875.5||1875.5||1875.5|11
1623924570000|2021-06-17 10:09:30|1876|1876|1877|1876|1877|1876|1876|1876|1102
1623924620000|2021-06-17 10:10:20|1877.5|1876.5|1878.5|1876.5|1878.5|1877.5|1877.5|1876|857
1623924630000|2021-06-17 10:10:30|1879|1877|1879.5|1878|1879.5|1878|1878.5|1877|36
1623924640000|2021-06-17 10:10:40|1880|1877.5|1880.5|1878.5|1880.5|1879|1880|1877.5|110
1623924650000|2021-06-17 10:10:50|1880||1880||1880||1880||0
1623924660000|2021-06-17 10:11:00|1880.5|1879|1880.5|1879|1880.5|1879|1880.5|1879|0
1623924670000|2021-06-17 10:11:10|1880|1878.5|1880|1878.5|1880|1878.5|1880|1878.5|0
1623924850000|2021-06-17 10:14:10|1879.5|1878|1879|1877.5|1879.5|1878|1879|1877.5|856
1623924860000|2021-06-17 10:14:20|1878.5||1878.5||1878.5||1878.5||0
1623924880000|2021-06-17 10:14:40|1878|1877|1877|1876|1878|1877|1877|1876|198
1623924890000|2021-06-17 10:14:50|1877.5|1876.5|1878|1877|1878|1877|1877.5|1876|252
1623924900000|2021-06-17 10:15:00||1876.5||1876.5||1877||1876|0
1623924940000|2021-06-17 10:15:40|1878.5|1877|1878.5|1877|1878.5|1877|1878.5|1877|280
1623924950000|2021-06-17 10:15:50|1879|1877.5|1879|1877.5|1879|1877.5|1879|1877.5|396
1623924960000|2021-06-17 10:16:00||1877||1876.5||1877||1876.5|0
1623924970000|2021-06-17 10:16:10|1878.5||1878.5||1878.5||1878.5||0
1623924980000|2021-06-17 10:16:20|1878||1878||1878||1878||0
1623925000000|2021-06-17 10:16:40|||||||||1854
1623925010000|2021-06-17 10:16:50|||||||||1
1623925020000|2021-06-17 10:17:00|1878.5|1877|1879.5|1877.5|1880|1879|1878.5|1877|594
1623925030000|2021-06-17 10:17:10|||||||||121
1623925090000|2021-06-17 10:18:10|||||||||104
1623925150000|2021-06-17 10:19:10|||||||||399
1623925190000|2021-06-17 10:19:50|||||||||1
1623925250000|2021-06-17 10:20:50|||||||||59
1623925350000|2021-06-17 10:22:30|1880|1878.5|1879.5|1878.5|1880.5|1879.5|1879.5|1878|1802
1623925370000|2021-06-17 10:22:50|||||||||139
1623925420000|2021-06-17 10:23:40|1879|1878|1879.5|1878.5|1879.5|1878.5|1879|1878|936
1623925440000|2021-06-17 10:24:00|1880|1879|1880|1879|1880|1879|1880|1879|497
1623925470000|2021-06-17 10:24:30|1879.5|1879.5|1880.5|1879|1880.5|1879.5|1879.5|1878.5|1090
1623925500000|2021-06-17 10:25:00|1880||1880||1880||1880||3634
1623925540000|2021-06-17 10:25:40||1879.5||1879.5||1879.5||1879.5|170
1623925620000|2021-06-17 10:27:00|||||||||338
1623925640000|2021-06-17 10:27:20|1880.5|1880|1881.5|1880|1882|1881|1880.5|1880|888
1623925650000|2021-06-17 10:27:30|1882|1880.5|1882|1880.5|1882.5|1880.5|1882|1880.5|0
1623925720000|2021-06-17 10:28:40|1881.5|1880|1880|1879|1882|1880.5|1880|1879|4169
1623925750000|2021-06-17 10:29:10|1879.5||1879.5||1879.5||1879.5||0
1623925770000|2021-06-17 10:29:30|1879|1878|1877.5|1876.5|1879|1878.5|1877.5|1876.5|225
1623925790000|2021-06-17 10:29:50|1877||1877||1877||1877||0
1623925800000|2021-06-17 10:30:00|||||||||134
1623925810000|2021-06-17 10:30:10|||||||||27
1623925820000|2021-06-17 10:30:20|1877.5|1877|1878.5|1877.5|1878.5|1877.5|1877.5|1877|3627
1623925830000|2021-06-17 10:30:30|||||||||50
1623925850000|2021-06-17 10:30:50|1879|1878|1879|1877.5|1879|1878|1879|1877.5|655
1623925880000|2021-06-17 10:31:20||1878||1878||1878||1878|0
1623925890000|2021-06-17 10:31:30||1877.5||1877.5||1877.5||1877.5|0
1623925920000|2021-06-17 10:32:00||1878||1878||1878||1878|0
1623925950000|2021-06-17 10:32:30|1878.5|1877.5|1879|1877.5|1879|1878|1878.5|1877.5|299
1623925960000|2021-06-17 10:32:40|1879.5|1878|1879.5|1878|1879.5|1878|1879.5|1878|426
1623926070000|2021-06-17 10:34:30|1879|1877.5|1878|1877|1879.5|1878|1878|1877|2202
1623926080000|2021-06-17 10:34:40|1877.5||1877.5||1877.5||1877.5||0
1623926100000|2021-06-17 10:35:00||1876.5||1876.5||1876.5||1876.5|15
1623926150000|2021-06-17 10:35:50|||||||||308
1623926200000|2021-06-17 10:36:40||1877||1877||1877||1877|0
1623926230000|2021-06-17 10:37:10|1878||1878||1878||1878||180
1623926260000|2021-06-17 10:37:40|1877.5|1876.5|1876.5|1876|1877.5|1876.5|1876.5|1876|1660
1623926320000|2021-06-17 10:38:40|||||||||1130
1623926350000|2021-06-17 10:39:10|1877|1876.5|1876.5|1876|1877|1876.5|1876.5|1876|636
1623926360000|2021-06-17 10:39:20|1877|1876.5|1876.5|1876|1877|1876.5|1876.5|1876|1779
1623926370000|2021-06-17 10:39:30|1877|1876.5|1876|1875.5|1877|1876.5|1876|1875|1516
1623926380000|2021-06-17 10:39:40||1875||1875||1875||1875|0
1623926390000|2021-06-17 10:39:50|1875.5||1875.5||1875.5||1875.5||0
1623926450000|2021-06-17 10:40:50|1876||1876||1876||1876||1050
1623926480000|2021-06-17 10:41:20|1875.5||1876||1876||1875.5||420
1623926500000|2021-06-17 10:41:40|||||||||4
1623926530000|2021-06-17 10:42:10|1876.5|1875.5|1875.5|1875|1876.5|1876|1875.5|1875|959
1623926580000|2021-06-17 10:43:00||1874.5||1874.5||1874.5||1874.5|10
1623926620000|2021-06-17 10:43:40|1875|1873.5|1873.5|1872|1875|1873.5|1873.5|1872|243
1623926640000|2021-06-17 10:44:00||1872.5||1872.5||1872.5||1872.5|0
1623926670000|2021-06-17 10:44:30||1872||1872||1872||1872|5
1623926700000|2021-06-17 10:45:00|||||||||100
1623926740000|2021-06-17 10:45:40|1873||1873||1873||1873||0
1623926770000|2021-06-17 10:46:10|||||||||10
1623927030000|2021-06-17 10:50:30|||||||||530
1623927110000|2021-06-17 10:51:50|||||||||21
1623927240000|2021-06-17 10:54:00|1873.5|1872.5|1874|1873|1875|1874|1873.5|1872|3209
1623927250000|2021-06-17 10:54:10||1872.5||1872.5||1872.5||1872.5|0
1623927260000|2021-06-17 10:54:20|1873.5|1872|1873.5|1872.5|1873.5|1872.5|1873|1872|659
1623927270000|2021-06-17 10:54:30|||||||||1034
1623927300000|2021-06-17 10:55:00|1873|1872|1873|1872|1873|1872|1873|1872|350
1623927310000|2021-06-17 10:55:10|||||||||105
1623927320000|2021-06-17 10:55:20|1872.5||1872.5||1872.5||1872.5||0
1623927360000|2021-06-17 10:56:00|1872|1871.5|1872|1871|1872|1871.5|1872|1871|1650
1623927400000|2021-06-17 10:56:40|1871.5||1871.5||1871.5||1871.5||0
1623927420000|2021-06-17 10:57:00|1871|1870.5|1871|1870|1871|1870.5|1871|1870|98
1623927510000|2021-06-17 10:58:30|1871.5|1870.5|1872.5|1871.5|1872.5|1871.5|1871.5|1870.5|1285
1623927550000|2021-06-17 10:59:10||1872||1872||1872||1872|0
1623927560000|2021-06-17 10:59:20|1873|1871.5|1873.5|1872.5|1873.5|1872.5|1873|1871.5|219
1623927570000|2021-06-17 10:59:30||1873||1873||1873||1873|0
1623927600000|2021-06-17 11:00:00|||||||||1
1623927620000|2021-06-17 11:00:20|1873|1872.5|1873|1872.5|1873|1872.5|1873|1872.5|277
1623927660000|2021-06-17 11:01:00|||||||||468
1623927720000|2021-06-17 11:02:00|||||||||607
1623927730000|2021-06-17 11:02:10|||||||||75
1623927740000|2021-06-17 11:02:20|1873.5||1873.5||1873.5||1873.5||184
1623927860000|2021-06-17 11:04:20|||||||||2
1623927870000|2021-06-17 11:04:30|||||||||31
1623928020000|2021-06-17 11:07:00|1874|1873|1874|1873.5|1874|1873.5|1874|1873|987
1623928030000|2021-06-17 11:07:10|1873.5|1873|1873.5|1872.5|1873.5|1873|1873.5|1872.5|0
1623928040000|2021-06-17 11:07:20||1873||1873||1873||1873|0
1623928090000|2021-06-17 11:08:10||1872.5||1872.5||1873||1872.5|379
1623928150000|2021-06-17 11:09:10||1873||1873||1873||1873|0
1623928170000|2021-06-17 11:09:30|||||||||499
1623928200000|2021-06-17 11:10:00|1873|1872.5|1873.5|1872.5|1873.5|1872.5|1873|1872.5|866
1623928250000|2021-06-17 11:10:50|1873|1872|1872|1870.5|1873.5|1872|1872|1870|641
1623928260000|2021-06-17 11:11:00|||||||||134
1623928280000|2021-06-17 11:11:20||1870||1870||1870||1870|0
1623928300000|2021-06-17 11:11:40|1871.5||1871.5||1871.5||1871.5||2
1623928370000|2021-06-17 11:12:50|||||||||108
1623928420000|2021-06-17 11:13:40|1871||1871||1871||1871||0
1623928460000|2021-06-17 11:14:20|1871.5|1870.5|1871.5|1870.5|1871.5|1871|1871.5|1870.5|1214
1623928570000|2021-06-17 11:16:10||1871||1871||1871||1871|0
1623928590000|2021-06-17 11:16:30|||||||||134
1623928600000|2021-06-17 11:16:40|||||||||106
1623928620000|2021-06-17 11:17:00|1872|1871.5|1872|1871|1872|1871.5|1872|1871|155
1623928640000|2021-06-17 11:17:20||1871.5||1871||1871.5||1871|1002
1623928660000|2021-06-17 11:17:40||1871.5||1871.5||1871.5||1871.5|0
1623928670000|2021-06-17 11:17:50|1871.5|1871|1871|1870|1871.5|1871|1871|1870|542
1623928720000|2021-06-17 11:18:40|1870.5||1870.5||1870.5||1870.5||0
1623928770000|2021-06-17 11:19:30|1871|1870.5|1871.5|1870.5|1871.5|1870.5|1871|1870.5|421
1623928830000|2021-06-17 11:20:30|||||||||200
1623928880000|2021-06-17 11:21:20|1872|1871|1872|1871.5|1872|1871.5|1872|1871|293
1623928900000|2021-06-17 11:21:40|||||||||70
1623928920000|2021-06-17 11:22:00||1871||1871||1871||1870.5|60
1623928950000|2021-06-17 11:22:30||1871.5||1871.5||1871.5||1871.5|138
1623928960000|2021-06-17 11:22:40||1871||1871||1871||1871|271
1623928970000|2021-06-17 11:22:50||1871.5||1871.5||1871.5||1871.5|0
1623928990000|2021-06-17 11:23:10|||||||||300
1623929020000|2021-06-17 11:23:40||1871||1871||1871||1871|280
1623929040000|2021-06-17 11:24:00|||||||||265
1623929050000|2021-06-17 11:24:10|1872.5|1871.5|1873|1872|1873|1872.5|1872.5|1871.5|595
1623929060000|2021-06-17 11:24:20||1872.5||1872.5||1872.5||1872.5|0
1623929080000|2021-06-17 11:24:40|1872.5|1872|1872.5|1872|1873|1872|1872.5|1872|461
1623929090000|2021-06-17 11:24:50|||||||||30
1623929100000|2021-06-17 11:25:00|1872|1871.5|1871.5|1870.5|1872|1871.5|1871.5|1870.5|861
1623929110000|2021-06-17 11:25:10|1871||1871||1871||1871||0
1623929120000|2021-06-17 11:25:20|1871.5||1871||1872||1871||341
1623929160000|2021-06-17 11:26:00|||||||||1150
1623929220000|2021-06-17 11:27:00|1870.5|1870|1870|1869.5|1870.5|1870|1870|1868.5|1354
1623929230000|2021-06-17 11:27:10|1869.5|1868.5|1867.5|1866.5|1869.5|1868.5|1867.5|1866.5|323
1623929240000|2021-06-17 11:27:20|1867||1867||1867||1867||0
1623929260000|2021-06-17 11:27:40|1867.5|1867|1867.5|1866.5|1868|1867.5|1867.5|1866.5|546
1623929270000|2021-06-17 11:27:50|1867||1867||1867||1867||0
1623929280000|2021-06-17 11:28:00|1867.5|1867|1867.5|1866.5|1868|1867.5|1867|1866.5|2879
1623929310000|2021-06-17 11:28:30|1867|1866|1867|1866|1867|1866|1867|1866|122
1623929320000|2021-06-17 11:28:40|1866.5||1866.5||1866.5||1866.5||53
1623929330000|2021-06-17 11:28:50|||||||||56
1623929340000|2021-06-17 11:29:00|1867|1866.5|1867|1866|1867.5|1866.5|1867|1866|1428
1623929400000|2021-06-17 11:30:00|||||||||304
1623929430000|2021-06-17 11:30:30|1866.5|1865.5|1866|1865.5|1866.5|1865.5|1866|1865.5|363
1623929440000|2021-06-17 11:30:40||1865||1865||1865||1865|187
1623929460000|2021-06-17 11:31:00|||||||||496
1623929520000|2021-06-17 11:32:00|||||||||107
1623929530000|2021-06-17 11:32:10|1865.5||1866||1866||1865.5||58
1623929580000|2021-06-17 11:33:00|||||||||135
1623929600000|2021-06-17 11:33:20|1866.5|1865.5|1865|1864.5|1866.5|1866|1865|1864|4007
1623929620000|2021-06-17 11:33:40|1864.5|1864|1864.5|1863.5|1864.5|1864|1864|1863.5|394
1623929630000|2021-06-17 11:33:50|||||||||135
1623929640000|2021-06-17 11:34:00|1865|1864|1866.5|1865.5|1866.5|1865.5|1864.5|1863.5|2601
1623929650000|2021-06-17 11:34:10|||||||||103
1623929680000|2021-06-17 11:34:40|1866|1865|1865.5|1864.5|1866|1865|1865.5|1864.5|150
1623929690000|2021-06-17 11:34:50|1866.5|1865|1866.5|1865|1866.5|1865|1865.5|1865|7
1623929710000|2021-06-17 11:35:10|1867|1865.5|1867.5|1866|1868|1866|1867|1865.5|384
1623929730000|2021-06-17 11:35:30|1868|1866.5|1869|1867.5|1870.5|1869.5|1868|1866|2603
1623929740000|2021-06-17 11:35:40|1868.5||1868.5||1868.5||1868.5||1
1623929790000|2021-06-17 11:36:30|1868||1868||1868||1868||0
1623929820000|2021-06-17 11:37:00|1868.5|1868|1871|1869.5|1871|1870|1868.5|1867.5|1727
1623929830000|2021-06-17 11:37:10|1870.5||1870.5||1870.5||1870.5||674
1623929940000|2021-06-17 11:39:00|||||||||134
1623929950000|2021-06-17 11:39:10|1870|1869|1869|1867.5|1870|1869|1869|1867.5|697
1623929960000|2021-06-17 11:39:20|1868.5||1868.5||1868.5||1868.5||0
1623929970000|2021-06-17 11:39:30|1869|1868|1870.5|1869|1870.5|1869.5|1869|1867.5|1331
1623929980000|2021-06-17 11:39:40||1869.5||1869.5||1869.5||1869.5|0
1623930000000|2021-06-17 11:40:00|1870||1870||1870||1870||2
1623930020000|2021-06-17 11:40:20|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|14
1623930040000|2021-06-17 11:40:40|1869|1867.5|1869|1867.5|1869|1867.5|1869|1867.5|91
1623930080000|2021-06-17 11:41:20|1868.5||1868.5||1868.5||1868||58
1623930090000|2021-06-17 11:41:30|||||||||1
1623930110000|2021-06-17 11:41:50|1868|1867|1868|1867|1868|1867|1868|1867|49
1623930120000|2021-06-17 11:42:00|||||||||2
1623930150000|2021-06-17 11:42:30|1868.5|1867.5|1868.5|1868|1868.5|1868|1868.5|1867.5|72
1623930180000|2021-06-17 11:43:00|1868|1867.5|1867.5|1867|1868|1867.5|1867.5|1867|192
1623930200000|2021-06-17 11:43:20|||||||||273
1623930220000|2021-06-17 11:43:40|||||||||5
1623930230000|2021-06-17 11:43:50|1867|1866.5|1867|1866.5|1867|1866.5|1867|1866.5|1
1623930270000|2021-06-17 11:44:30|1866.5|1866|1868|1867.5|1868|1867.5|1866.5|1865.5|504
1623930280000|2021-06-17 11:44:40|1868.5||1868.5||1868.5||1868.5||186
1623930300000|2021-06-17 11:45:00|1869|1868|1869|1868.5|1869|1868.5|1869|1868|53
1623930390000|2021-06-17 11:46:30||1867.5||1867.5||1867.5||1867.5|9
1623930400000|2021-06-17 11:46:40||1868||1868.5||1868.5||1868|0
1623930420000|2021-06-17 11:47:00|||||||||234
1623930460000|2021-06-17 11:47:40|||||||||93
1623930480000|2021-06-17 11:48:00|1869.5||1869.5||1869.5||1869.5||71
1623930490000|2021-06-17 11:48:10|1870|1869|1870|1869|1870|1869|1870|1868.5|186
1623930500000|2021-06-17 11:48:20||1868.5||1868.5||1868.5||1868.5|0
1623930540000|2021-06-17 11:49:00|1870.5|1869|1871|1870|1871|1870|1870.5|1869|641
1623930550000|2021-06-17 11:49:10||1870.5||1870.5||1870.5||1870.5|0
1623930580000|2021-06-17 11:49:40|||||||||180
1623930660000|2021-06-17 11:51:00|1870.5|1870|1870.5|1870|1870.5|1870|1870.5|1870|247
1623930670000|2021-06-17 11:51:10|1870|1869.5|1870|1868.5|1870|1869.5|1870|1868.5|73
1623930680000|2021-06-17 11:51:20|1869.5|1869|1869.5|1868.5|1869.5|1869|1869.5|1868.5|268
1623930710000|2021-06-17 11:51:50|1869||1869||1869||1869||0
1623930720000|2021-06-17 11:52:00|1869.5|1869|1869.5|1869|1869.5|1869|1869.5|1869|216
1623930740000|2021-06-17 11:52:20||1868.5||1868.5||1868.5||1868.5|0
1623930780000|2021-06-17 11:53:00||1869||1868.5||1869||1868.5|176
1623930840000|2021-06-17 11:54:00|||||||||26
1623930850000|2021-06-17 11:54:10|||||||||1100
1623930860000|2021-06-17 11:54:20|1870|1869|1870.5|1869.5|1870.5|1869.5|1870|1868.5|1509
1623930870000|2021-06-17 11:54:30|||||||||191
1623930880000|2021-06-17 11:54:40|1871|1870|1871|1870|1871|1870|1871|1870|32
1623930890000|2021-06-17 11:54:50|1870.5|1869.5|1869.5|1869|1871|1869.5|1869|1868.5|1648
1623930900000|2021-06-17 11:55:00|||||||||76
1623930960000|2021-06-17 11:56:00|1869|1868.5|1868.5|1867.5|1869|1868.5|1868.5|1867.5|147
1623930980000|2021-06-17 11:56:20|1868|1867|1867|1865.5|1868|1867|1867|1865|114
1623931040000|2021-06-17 11:57:20|1866.5|1866|1867|1865.5|1867.5|1867|1866.5|1865.5|907
1623931060000|2021-06-17 11:57:40||1866||1866||1866||1866|0
1623931070000|2021-06-17 11:57:50||1865.5||1865.5||1865.5||1865.5|0
1623931140000|2021-06-17 11:59:00|1866.5||1866.5||1866.5||1866.5||0
1623931160000|2021-06-17 11:59:20|||||||||54
1623931170000|2021-06-17 11:59:30|1867|1866|1867|1866.5|1867|1866.5|1867|1866|183
1623931190000|2021-06-17 11:59:50||1866||1866||1866||1866|541
1623931200000|2021-06-17 12:00:00|||||||||27
1623931210000|2021-06-17 12:00:10|1867.5|1866.5|1867.5|1866.5|1867.5|1866.5|1867.5|1866.5|195
1623931280000|2021-06-17 12:01:20|1868|1867|1867.5|1866.5|1869|1867.5|1867.5|1866.5|1172
1623931320000|2021-06-17 12:02:00|1868|1867|1869.5|1868|1869.5|1868|1868|1867|854
1623931340000|2021-06-17 12:02:20|1870|1868.5|1871.5|1870|1872|1871|1870|1868.5|1687
1623931350000|2021-06-17 12:02:30||1870.5||1870.5||1870.5||1870.5|0
1623931360000|2021-06-17 12:02:40|1871|1870|1870.5|1869|1871|1870|1870.5|1869|982
1623931370000|2021-06-17 12:02:50|1870|1868.5|1869.5|1869|1870|1869|1869.5|1868|0
1623931390000|2021-06-17 12:03:10||1868||1868||1868||1868|103
1623931400000|2021-06-17 12:03:20|||||||||94
1623931410000|2021-06-17 12:03:30||1868.5||1868.5||1868.5||1868.5|100
1623931420000|2021-06-17 12:03:40|1870|1869|1870|1869|1870|1869|1870|1869|75
1623931460000|2021-06-17 12:04:20|1870.5|1869.5|1870.5|1869|1871|1869.5|1869.5|1869|3790
1623931470000|2021-06-17 12:04:30|1871||1870.5||1871||1870.5||0
1623931510000|2021-06-17 12:05:10|||||||||102
1623931520000|2021-06-17 12:05:20|||||||||398
1623931540000|2021-06-17 12:05:40|1870|1868.5|1869.5|1868|1870|1868.5|1869.5|1868|53
1623931560000|2021-06-17 12:06:00|1869|1868.5|1869|1868|1869|1869|1869|1867.5|304
1623931570000|2021-06-17 12:06:10|||||||||94
1623931590000|2021-06-17 12:06:30|1870|1868.5|1870|1869|1870|1869|1869.5|1868|76
1623931640000|2021-06-17 12:07:20|1870.5|1869.5|1871|1870|1871|1870|1870.5|1869.5|698
1623931650000|2021-06-17 12:07:30|1871.5|1870.5|1872|1870.5|1872|1870.5|1871.5|1870|63
1623931730000|2021-06-17 12:08:50|1871.5|1870|1871.5|1870|1871.5|1870|1871|1870|809
1623931750000|2021-06-17 12:09:10|1871||1871||1871||1871||1
1623931770000|2021-06-17 12:09:30|1870.5|1869.5|1870|1869|1870.5|1869.5|1870|1869|2179
1623931840000|2021-06-17 12:10:40|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|1869.5|1867.5|512
1623931890000|2021-06-17 12:11:30|1870|1869|1870|1869|1870|1869|1870|1869|683
1623931970000|2021-06-17 12:12:50|1870.5|1869.5|1871.5|1870|1871.5|1870|1870.5|1869.5|695
1623931980000|2021-06-17 12:13:00||1870.5||1870.5||1870.5||1870.5|311
1623932000000|2021-06-17 12:13:20|1871|1871|1871.5|1870|1871.5|1871|1871|1870|789
1623932040000|2021-06-17 12:14:00|||||||||140
1623932080000|2021-06-17 12:14:40||1870.5||1870.5||1870.5||1870.5|0
1623932100000|2021-06-17 12:15:00|1872|1871|1872.5|1871.5|1872.5|1871.5|1872|1871|572
1623932120000|2021-06-17 12:15:20|1872|1871|1870.5|1869.5|1872|1871|1870.5|1869.5|2756
1623932140000|2021-06-17 12:15:40|1870|1869|1870|1869|1870|1869|1870|1869|6
1623932170000|2021-06-17 12:16:10|||||||||71
1623932200000|2021-06-17 12:16:40|1869.5||1869.5||1869.5||1869.5||0
1623932220000|2021-06-17 12:17:00|1870|1868.5|1870|1868.5|1870|1868.5|1870|1868.5|184
1623932230000|2021-06-17 12:17:10|1869.5||1869.5||1869.5||1869.5||0
1623932260000|2021-06-17 12:17:40|1869||1869||1869||1869||0
1623932270000|2021-06-17 12:17:50||1868||1867.5||1868||1867.5|407
1623932340000|2021-06-17 12:19:00|1868.5|1868|1869.5|1868.5|1869.5|1868.5|1868.5|1868|618
1623932380000|2021-06-17 12:19:40|1870|1869|1870|1869|1870|1869|1870|1869|328
1623932390000|2021-06-17 12:19:50|1869.5||1869.5||1869.5||1869.5||150
1623932420000|2021-06-17 12:20:20|1870||1870||1870||1870||0
1623932450000|2021-06-17 12:20:50|||||||||487
1623932570000|2021-06-17 12:22:50|||||||||94
1623932590000|2021-06-17 12:23:10|||||||||27
1623932630000|2021-06-17 12:23:50|1869.5|1868|1869|1867|1869.5|1868|1869|1867|343
1623932640000|2021-06-17 12:24:00|1868.5||1868.5||1868.5||1868.5||0
1623932660000|2021-06-17 12:24:20|1868|1866.5|1868|1866.5|1868|1866.5|1868|1866.5|0
1623932670000|2021-06-17 12:24:30|1867.5||1867.5||1868||1867.5||0
1623932680000|2021-06-17 12:24:40|||||||||134
1623932690000|2021-06-17 12:24:50|1866.5|1866|1867.5|1866.5|1867.5|1866.5|1866.5|1866|45
1623932700000|2021-06-17 12:25:00|1868|1867|1868.5|1867|1868.5|1867|1868|1867|534
1623932720000|2021-06-17 12:25:20|1867.5|1866.5|1867.5|1867|1868.5|1867|1867.5|1866.5|179
1623932730000|2021-06-17 12:25:30||1866.5||1866.5||1866.5||1866.5|0
1623932780000|2021-06-17 12:26:20||1867||1867||1867||1867|0
1623932860000|2021-06-17 12:27:40|||||||||133
1623932870000|2021-06-17 12:27:50||1866.5||1867||1867||1866.5|1
1623932910000|2021-06-17 12:28:30|1868|1867.5|1868|1867.5|1868.5|1867.5|1868|1867.5|237
1623933000000|2021-06-17 12:30:00|1868.5|1868|1869|1868|1869|1868|1868.5|1867.5|1050
1623933010000|2021-06-17 12:30:10|1868.5|1867.5|1869|1867.5|1869|1867.5|1868.5|1867.5|41
1623933020000|2021-06-17 12:30:20|1868.5||1869||1869||1868.5||0
1623933030000|2021-06-17 12:30:30|||||||||26
1623933120000|2021-06-17 12:32:00||1868||1868||1868||1868|0
1623933140000|2021-06-17 12:32:20|1868.5||1868.5||1868.5||1868.5||0
1623933160000|2021-06-17 12:32:40||1867.5||1867.5||1867.5||1867.5|73
1623933180000|2021-06-17 12:33:00|1869|1868|1869|1867.5|1869|1868|1869|1867.5|289
1623933210000|2021-06-17 12:33:30|1869.5|1868|1869.5|1868.5|1869.5|1868.5|1869.5|1868|225
1623933280000|2021-06-17 12:34:40|||||||||75
1623933300000|2021-06-17 12:35:00||1868||1868||1868||1868|0
1623933400000|2021-06-17 12:36:40|1869||1869||1869||1869||0
1623933410000|2021-06-17 12:36:50|1869.5||1869.5||1869.5||1869.5||1266
1623933440000|2021-06-17 12:37:20|||||||||344
1623933460000|2021-06-17 12:37:40|1869||1869||1869||1869||0
1623933480000|2021-06-17 12:38:00|1869.5||1869.5||1869.5||1869.5||44
1623933510000|2021-06-17 12:38:30||1869||1869||1869||1869|0
1623933520000|2021-06-17 12:38:40||1868.5||1869||1869||1868.5|42
1623933610000|2021-06-17 12:40:10|1869|1868.5|1869|1867.5|1869|1868.5|1869|1867.5|215
1623933620000|2021-06-17 12:40:20|||||||||305
1623933630000|2021-06-17 12:40:30||1868||1868||1868||1868|0
1623933660000|2021-06-17 12:41:00||1867.5||1868||1868||1867.5|0
1623933680000|2021-06-17 12:41:20|1868.5|1867.5|1869.5|1868|1869.5|1868|1868.5|1867.5|546
1623933790000|2021-06-17 12:43:10|1869|1868.5|1869.5|1868.5|1870|1869|1869|1868.5|767
1623933800000|2021-06-17 12:43:20|1870||1870||1870||1870||57
1623933810000|2021-06-17 12:43:30||1869||1868.5||1869||1868.5|128
1623933850000|2021-06-17 12:44:10|1870.5|1869|1870.5|1869.5|1870.5|1869.5|1870.5|1869|1032
1623933880000|2021-06-17 12:44:40|||||||||42
1623933920000|2021-06-17 12:45:20|1871|1870|1871|1869.5|1871|1870|1871|1869.5|483
1623933940000|2021-06-17 12:45:40|1870.5|1869|1870|1868.5|1870.5|1869|1869.5|1868.5|1379
1623933950000|2021-06-17 12:45:50||1869||1868.5||1869||1868.5|2
1623933960000|2021-06-17 12:46:00|1869.5|1868|1870|1868.5|1870|1869|1869|1868|641
1623933970000|2021-06-17 12:46:10||1869||1869||1869||1869|97
1623933980000|2021-06-17 12:46:20|||||||||159
1623933990000|2021-06-17 12:46:30|||||||||137
1623934000000|2021-06-17 12:46:40|1870.5|1869.5|1870.5|1869.5|1870.5|1869.5|1870.5|1869.5|253
1623934020000|2021-06-17 12:47:00|1870||1870.5||1870.5||1870||47
1623934030000|2021-06-17 12:47:10|1870|1870|1870.5|1870|1870.5|1870|1870|1870|97
1623934050000|2021-06-17 12:47:30|1871|1870.5|1872|1871.5|1872.5|1871.5|1871|1870.5|1441
1623934060000|2021-06-17 12:47:40||1871||1871||1871||1871|203
1623934070000|2021-06-17 12:47:50|1871.5|1870.5|1868.5|1867.5|1871.5|1870.5|1868.5|1867.5|1811
1623934080000|2021-06-17 12:48:00|1869|1868|1869.5|1868|1869.5|1868|1869|1868|94
1623934090000|2021-06-17 12:48:10|||||||||1
1623934100000|2021-06-17 12:48:20|1870|1868.5|1869.5|1869|1870.5|1869|1869.5|1868.5|1080
1623934110000|2021-06-17 12:48:30|1870.5||1870.5||1870.5||1870.5||2
1623934190000|2021-06-17 12:49:50|1870||1870||1870||1870||22
1623934200000|2021-06-17 12:50:00||1868.5||1868||1868.5||1868|0
1623934210000|2021-06-17 12:50:10||1868.5||1868.5||1868.5||1868.5|0
1623934230000|2021-06-17 12:50:30|1869.5|1868|1869.5|1868|1869.5|1868|1868|1867.5|2279
1623934240000|2021-06-17 12:50:40|1870||1870||1870||1870||208
1623934260000|2021-06-17 12:51:00|1869.5||1869.5||1869.5||1869.5||241
1623934310000|2021-06-17 12:51:50|1870|1868.5|1870|1869|1870|1869|1870|1868.5|98
1623934400000|2021-06-17 12:53:20|||||||||6
1623934420000|2021-06-17 12:53:40|1869.5||1869.5||1869.5||1869.5||0
1623934430000|2021-06-17 12:53:50||1868.5||1868||1868.5||1868|305
1623934450000|2021-06-17 12:54:10|1869|1867.5|1868.5|1867|1869|1867.5|1868.5|1867|447
1623934460000|2021-06-17 12:54:20|1868||1868||1868||1868||0
1623934470000|2021-06-17 12:54:30|1867.5|1866.5|1867.5|1866|1867.5|1866.5|1867.5|1865.5|508
1623934480000|2021-06-17 12:54:40|1867|1865.5|1866.5|1865.5|1867|1865.5|1866.5|1865.5|0
1623934510000|2021-06-17 12:55:10|||||||||169
1623934540000|2021-06-17 12:55:40|1867||1867||1867||1867||632
1623934560000|2021-06-17 12:56:00|1866.5|1866|1866.5|1866|1866.5|1866|1866.5|1866|0
1623934600000|2021-06-17 12:56:40||1865.5||1865.5||1865.5||1865.5|139
1623934620000|2021-06-17 12:57:00|1866|1865|1866|1864.5|1866|1865|1866|1864.5|203
1623934630000|2021-06-17 12:57:10||1865||1865||1865||1865|0
1623934650000|2021-06-17 12:57:30|1865.5|1864.5|1865.5|1864.5|1865.5|1864.5|1865|1864.5|388
1623934660000|2021-06-17 12:57:40||1864||1864||1864||1864|0
1623934670000|2021-06-17 12:57:50|1865|1863.5|1865|1863.5|1865|1863.5|1864.5|1863.5|105
1623934680000|2021-06-17 12:58:00|1864.5||1864.5||1864.5||1864.5||248
1623934690000|2021-06-17 12:58:10|1864|1863|1864|1863|1864.5|1863|1864|1863|213
1623934710000|2021-06-17 12:58:30|1863.5|1862.5|1863|1862|1863.5|1862.5|1863|1862|211
1623934720000|2021-06-17 12:58:40|1862.5||1862.5||1862.5||1862.5||0
1623934730000|2021-06-17 12:58:50|1863||1862.5||1863||1862.5||172
1623934740000|2021-06-17 12:59:00|1863|1862.5|1863.5|1862.5|1863.5|1862.5|1863|1862.5|1170
1623934750000|2021-06-17 12:59:10||1862||1862||1862||1862|0
1623934770000|2021-06-17 12:59:30||1862.5||1862.5||1862.5||1862.5|0
1623934810000|2021-06-17 13:00:10|1864|1863|1864.5|1863|1864.5|1863.5|1864|1862.5|720
1623934820000|2021-06-17 13:00:20||1863.5||1863.5||1863.5||1863.5|13
1623934920000|2021-06-17 13:02:00|1864|1863|1862|1861|1864.5|1863|1862|1861|1175
1623934940000|2021-06-17 13:02:20|||||||||170
1623934990000|2021-06-17 13:03:10|1862.5||1862.5||1862.5||1862.5||337
1623935030000|2021-06-17 13:03:50|1862||1862||1862||1862||0
1623935060000|2021-06-17 13:04:20|1862.5||1862.5||1862.5||1862.5||117
1623935070000|2021-06-17 13:04:30|1863|1861.5|1863|1862|1863|1862|1863|1861.5|283
1623935080000|2021-06-17 13:04:40|1863.5|1862.5|1860.5|1859.5|1863.5|1862.5|1860.5|1859.5|1384
1623935100000|2021-06-17 13:05:00|||||||||160
1623935110000|2021-06-17 13:05:10|1861|1860|1861.5|1860|1861.5|1860|1861|1859.5|864
1623935120000|2021-06-17 13:05:20|||||||||213
1623935130000|2021-06-17 13:05:30|||||||||400
1623935180000|2021-06-17 13:06:20|1861|1859.5|1860.5|1859.5|1861|1859.5|1860.5|1859.5|147
1623935190000|2021-06-17 13:06:30||1859||1859||1859||1859|0
1623935210000|2021-06-17 13:06:50|1860||1860||1860||1860||111
1623935220000|2021-06-17 13:07:00|||||||||4
1623935230000|2021-06-17 13:07:10|1860.5|1859.5|1860|1859|1861|1860|1859.5|1859|4378
1623935250000|2021-06-17 13:07:30|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|776
1623935330000|2021-06-17 13:08:50|1861|1860|1861.5|1860.5|1861.5|1860.5|1861|1860|104
1623935380000|2021-06-17 13:09:40|||||||||2
1623935410000|2021-06-17 13:10:10|1862|1861|1862|1861|1862|1861.5|1862|1861|286
1623935420000|2021-06-17 13:10:20|||||||||139
1623935430000|2021-06-17 13:10:30|||||||||289
1623935450000|2021-06-17 13:10:50|1862.5|1861.5|1862.5|1862|1862.5|1862|1862.5|1861.5|374
1623935460000|2021-06-17 13:11:00|1863|1862.5|1863.5|1862.5|1863.5|1862.5|1863|1862.5|253
1623935470000|2021-06-17 13:11:10|1863||1863.5||1863.5||1863||104
1623935480000|2021-06-17 13:11:20|1863||1863||1863||1863||0
1623935490000|2021-06-17 13:11:30|1863.5||1863.5||1863.5||1863.5||115
1623935590000|2021-06-17 13:13:10|1863|1862|1864|1863|1865|1864|1863|1862|3440
1623935670000|2021-06-17 13:14:30|1863.5||1863.5||1863.5||1863.5||0
1623935680000|2021-06-17 13:14:40||1862.5||1862.5||1863||1862.5|13837
1623935690000|2021-06-17 13:14:50|1863||1863||1863||1863||1423
1623935700000|2021-06-17 13:15:00|||||||||1000
1623935710000|2021-06-17 13:15:10|||||||||5395
1623935760000|2021-06-17 13:16:00|||||||||62
1623935770000|2021-06-17 13:16:10|||||||||149
1623935810000|2021-06-17 13:16:50|||||||||34
1623935820000|2021-06-17 13:17:00|||||||||60
1623935830000|2021-06-17 13:17:10|1862.5|1862|1863|1862.5|1863|1862.5|1862.5|1862|669
1623935840000|2021-06-17 13:17:20|||||||||44
1623935850000|2021-06-17 13:17:30|||||||||35
1623935860000|2021-06-17 13:17:40||1862||1862||1862||1862|911
1623935890000|2021-06-17 13:18:10|||||||||291
1623935900000|2021-06-17 13:18:20|||||||||266
1623935930000|2021-06-17 13:18:50|1862.5|1861.5|1863|1862|1863.5|1862.5|1862.5|1861.5|940
1623935940000|2021-06-17 13:19:00||1862.5||1862.5||1862.5||1862.5|522
1623935950000|2021-06-17 13:19:10|1863.5|1862|1864|1863|1864|1863|1863|1862|342
1623936000000|2021-06-17 13:20:00||1862.5||1862||1862.5||1862|0
1623936010000|2021-06-17 13:20:10|1863.5||1863.5||1863.5||1863.5||0
1623936030000|2021-06-17 13:20:30|1863||1863||1863||1863||0
1623936050000|2021-06-17 13:20:50|1863.5|1862.5|1863.5|1862.5|1863.5|1863|1863|1862.5|1000
1623936060000|2021-06-17 13:21:00|1864|1863|1864.5|1863|1866|1864|1864|1863|3315
1623936070000|2021-06-17 13:21:10|1864||1864.5||1864.5||1864||176
1623936080000|2021-06-17 13:21:20|1865|1863.5|1865|1864|1865|1864|1864.5|1863.5|567
1623936100000|2021-06-17 13:21:40|1864.5||1864.5||1864.5||1864.5||0
1623936120000|2021-06-17 13:22:00|||||||||277
1623936130000|2021-06-17 13:22:10||1863.5||1863||1863.5||1863|278
1623936140000|2021-06-17 13:22:20||1863.5||1863.5||1863.5||1863.5|0
1623936250000|2021-06-17 13:24:10|1864||1864.5||1864.5||1864||392
1623936300000|2021-06-17 13:25:00|1864|1863|1864|1863|1864|1863|1864|1863|6
1623936350000|2021-06-17 13:25:50|||||||||533
1623936360000|2021-06-17 13:26:00|1863.5|1862.5|1863.5|1862.5|1863.5|1862.5|1863.5|1862|1139
1623936420000|2021-06-17 13:27:00|1863||1863||1863||1863||169
1623936440000|2021-06-17 13:27:20|1863.5|1863|1864.5|1864|1864.5|1864|1863.5|1862.5|535
1623936460000|2021-06-17 13:27:40|1865||1864.5||1865.5||1864.5||5
1623936490000|2021-06-17 13:28:10|1865|1864.5|1865.5|1864.5|1865.5|1864.5|1865|1864.5|141
1623936500000|2021-06-17 13:28:20|1866|1865|1866|1865|1866.5|1865|1866|1865|217
1623936510000|2021-06-17 13:28:30|1866.5|1865.5|1868|1867|1868|1867|1866.5|1865|3326
1623936520000|2021-06-17 13:28:40|1867.5||1867.5||1867.5||1867.5||79
1623936550000|2021-06-17 13:29:10|||||||||31
1623936570000|2021-06-17 13:29:30|1868|1867.5|1868|1867.5|1868.5|1867.5|1868|1867.5|206
1623936580000|2021-06-17 13:29:40|1868.5|1868|1869|1868.5|1870.5|1869|1868.5|1868|659
1623936590000|2021-06-17 13:29:50|1870|1869|1869|1868|1870|1869|1868.5|1868|1860
1623936600000|2021-06-17 13:30:00|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|129
1623936610000|2021-06-17 13:30:10|1870||1870||1870||1870||0
1623936620000|2021-06-17 13:30:20|1869.5|1869|1870|1868.5|1870|1869.5|1869.5|1868.5|117
1623936630000|2021-06-17 13:30:30|1869.5||1869.5||1869.5||1869.5||0
1623936650000|2021-06-17 13:30:50|||||||||1
1623936690000|2021-06-17 13:31:30|1870|1869|1870.5|1870|1870.5|1870|1870|1869|704
1623936700000|2021-06-17 13:31:40|1871|1870.5|1872|1870.5|1872.5|1871.5|1871|1870|675
1623936720000|2021-06-17 13:32:00|||||||||134
1623936730000|2021-06-17 13:32:10|1872.5|1871|1872.5|1871.5|1874|1872|1872.5|1870.5|1357
1623936740000|2021-06-17 13:32:20|1873||1873||1873.5||1873||463
1623936770000|2021-06-17 13:32:50|1872.5|1871|1872|1871|1872.5|1871|1872|1871|364
1623936800000|2021-06-17 13:33:20|1872.5|1871.5|1872.5|1871.5|1872.5|1871.5|1872.5|1871.5|283
1623936830000|2021-06-17 13:33:50|||||||||200
1623936860000|2021-06-17 13:34:20|1873|1872|1874|1872|1874|1872|1873|1872|292
1623936870000|2021-06-17 13:34:30|1873.5||1873.5||1873.5||1873.5||0
1623936880000|2021-06-17 13:34:40|1873||1873||1873||1873||0
1623936890000|2021-06-17 13:34:50||1872.5||1872.5||1872.5||1872.5|195
1623936920000|2021-06-17 13:35:20|1873.5||1873.5||1873.5||1873.5||4
1623936930000|2021-06-17 13:35:30|1874|1873|1874|1873|1874|1873|1874|1873|5
1623936940000|2021-06-17 13:35:40||1872.5||1873||1873||1872.5|0
1623936950000|2021-06-17 13:35:50|1873.5|1873.5|1874|1873|1874|1873.5|1873.5|1873|1133
1623936960000|2021-06-17 13:36:00|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|1872.5|1872|733
1623936970000|2021-06-17 13:36:10|1873|1872|1872.5|1871.5|1873|1872|1872|1871.5|520
1623936980000|2021-06-17 13:36:20|1872|1871|1872|1871|1872|1871|1872|1871|178
1623937000000|2021-06-17 13:36:40|||||||||103
1623937010000|2021-06-17 13:36:50|1872.5|1871.5|1872.5|1871.5|1872.5|1871.5|1872.5|1871.5|1298
1623937020000|2021-06-17 13:37:00|||||||||53
1623937070000|2021-06-17 13:37:50||1872||1872||1872||1872|186
1623937080000|2021-06-17 13:38:00|1873|1872.5|1873|1872.5|1873|1872.5|1873|1872.5|10
1623937090000|2021-06-17 13:38:10|1873.5|1873|1874.5|1873.5|1874.5|1873.5|1873.5|1873|705
1623937110000|2021-06-17 13:38:30||1874||1873.5||1874||1873.5|63
1623937120000|2021-06-17 13:38:40|||||||||308
1623937150000|2021-06-17 13:39:10|1874|1874|1874.5|1873|1877|1875.5|1874|1873|3368
1623937200000|2021-06-17 13:40:00|||||||||300
1623937230000|2021-06-17 13:40:30|1874|1873.5|1874|1873.5|1874|1874|1874|1873|1479
1623937240000|2021-06-17 13:40:40|1874.5|1874|1874.5|1873.5|1874.5|1874|1874.5|1873.5|1731
1623937260000|2021-06-17 13:41:00|1875.5|1874|1876.5|1875.5|1877|1875.5|1875.5|1874|1115
1623937270000|2021-06-17 13:41:10|1876||1876||1876||1876||0
1623937290000|2021-06-17 13:41:30|1875.5|1875|1876|1875|1876|1875|1875.5|1875|666
1623937320000|2021-06-17 13:42:00|1876.5|1875.5|1876.5|1875.5|1876.5|1875.5|1876.5|1875|462
1623937330000|2021-06-17 13:42:10|||||||||1
1623937340000|2021-06-17 13:42:20|1876||1876.5||1876.5||1876||221
1623937350000|2021-06-17 13:42:30|1876|1875|1876|1875|1876|1875|1876|1875|150
1623937390000|2021-06-17 13:43:10|1876.5|1875.5|1877.5|1876|1877.5|1876|1876.5|1875.5|862
1623937400000|2021-06-17 13:43:20||1876.5||1876.5||1876.5||1876.5|0
1623937410000|2021-06-17 13:43:30||1877||1876.5||1877||1876.5|31
1623937420000|2021-06-17 13:43:40|1878|1877|1878|1877.5|1878|1877.5|1878|1877|146
1623937440000|2021-06-17 13:44:00|1877.5|1877|1878|1877|1878|1877|1877.5|1877|384
1623937470000|2021-06-17 13:44:30|1877.5||1878||1878||1877.5||501
1623937480000|2021-06-17 13:44:40|||||||||55
1623937500000|2021-06-17 13:45:00|1878.5|1877.5|1878.5|1877.5|1878.5|1878|1878|1877.5|655
1623937520000|2021-06-17 13:45:20|||||||||1
1623937570000|2021-06-17 13:46:10||1878||1877.5||1878||1877.5|505
1623937580000|2021-06-17 13:46:20|1878||1878.5||1878.5||1878||322
1623937650000|2021-06-17 13:47:30|||||||||1
1623937680000|2021-06-17 13:48:00|1878||1878||1878||1878||0
1623937730000|2021-06-17 13:48:50|1878.5|1878|1879|1878|1879|1878|1878.5|1878|974
1623937740000|2021-06-17 13:49:00|||||||||679
1623937750000|2021-06-17 13:49:10|||||||||295
1623937760000|2021-06-17 13:49:20||1878.5||1878.5||1878.5||1878.5|0
1623937770000|2021-06-17 13:49:30|||||||||114
1623937780000|2021-06-17 13:49:40|1879.5|1879|1880.5|1880|1880.5|1880|1879.5|1879|1114
1623937790000|2021-06-17 13:49:50|1880|1879.5|1879.5|1878.5|1880|1879.5|1879.5|1878.5|1485
1623937800000|2021-06-17 13:50:00|1879|1878|1879|1878|1879|1878|1878.5|1878|245
1623937810000|2021-06-17 13:50:10|||||||||235
1623937820000|2021-06-17 13:50:20|1879.5|1878.5|1881.5|1880.5|1881.5|1881|1879.5|1878.5|1669
1623937840000|2021-06-17 13:50:40|1882|1881|1882|1881|1882|1881|1882|1881|317
1623937850000|2021-06-17 13:50:50|1882.5|1881.5|1882.5|1881.5|1882.5|1881.5|1882|1881|267
1623937860000|2021-06-17 13:51:00||1882||1882||1882||1882|0
1623937870000|2021-06-17 13:51:10|1883|1882.5|1883|1882|1883.5|1882.5|1883|1882|494
1623937880000|2021-06-17 13:51:20|1883.5|1882.5|1883.5|1882.5|1883.5|1882.5|1883.5|1882.5|1441
1623937890000|2021-06-17 13:51:30|||||||||67
1623937930000|2021-06-17 13:52:10|1883|1882|1882.5|1882|1883|1882|1882.5|1882|193
1623937950000|2021-06-17 13:52:30|1882|1881.5|1882|1881.5|1882.5|1881.5|1882|1881.5|336
1623937960000|2021-06-17 13:52:40|||||||||306
1623937970000|2021-06-17 13:52:50|1882.5|1882|1883|1881.5|1883|1882.5|1882.5|1881.5|448
1623937990000|2021-06-17 13:53:10|1882.5||1882.5||1883||1882.5||0
1623938000000|2021-06-17 13:53:20|1882|1881|1881.5|1880.5|1882.5|1881|1881.5|1880.5|1266
1623938010000|2021-06-17 13:53:30|||||||||156
1623938020000|2021-06-17 13:53:40|1881||1881||1881||1881||508
1623938050000|2021-06-17 13:54:10||1879.5||1879.5||1880.5||1879.5|4
1623938060000|2021-06-17 13:54:20|1880.5||1880||1880.5||1880||0
1623938080000|2021-06-17 13:54:40|1879.5|1879|1879|1878|1879.5|1879|1879|1878|8
1623938090000|2021-06-17 13:54:50|1879.5||1879.5||1879.5||1879.5||139
1623938120000|2021-06-17 13:55:20|1879||1879.5||1879.5||1879||265
1623938140000|2021-06-17 13:55:40|1879||1879||1879||1879||0
1623938180000|2021-06-17 13:56:20|1878.5|1877.5|1878.5|1877|1878.5|1877.5|1878.5|1877|398
1623938200000|2021-06-17 13:56:40|||||||||43
1623938230000|2021-06-17 13:57:10||1877.5||1877.5||1877.5||1877.5|105
1623938280000|2021-06-17 13:58:00|1879|1878|1879|1878|1879|1878|1879|1878|407
1623938290000|2021-06-17 13:58:10|1878.5||1878.5||1878.5||1878.5||134
1623938310000|2021-06-17 13:58:30|1878|1877.5|1878.5|1877.5|1878.5|1877.5|1878|1877.5|347
1623938330000|2021-06-17 13:58:50|1878|1877|1878|1877|1878.5|1877|1878|1877|278
1623938340000|2021-06-17 13:59:00|1878.5|1877.5|1878.5|1878|1878.5|1878|1878.5|1877.5|496
1623938350000|2021-06-17 13:59:10|1878|1877.5|1878|1877|1878|1877.5|1878|1877|151
1623938370000|2021-06-17 13:59:30|1877.5|1876.5|1877.5|1876|1877.5|1876.5|1877.5|1876|218
1623938400000|2021-06-17 14:00:00||1875.5||1876||1876||1875.5|40
1623938410000|2021-06-17 14:00:10|1877|1875.5|1877|1875.5|1877|1875.5|1877|1875.5|0
1623938420000|2021-06-17 14:00:20|1876.5|1875|1876.5|1875|1876.5|1875|1876.5|1875|169
1623938440000|2021-06-17 14:00:40|1876||1876||1876||1876||0
1623938470000|2021-06-17 14:01:10|1875.5||1875.5||1875.5||1875.5||241
1623938480000|2021-06-17 14:01:20|||||||||55
1623938500000|2021-06-17 14:01:40|1875|1874.5|1876|1875|1876|1875|1875|1873|1395
1623938510000|2021-06-17 14:01:50|1876.5|1875.5|1876.5|1875.5|1876.5|1875.5|1876.5|1875.5|465
1623938520000|2021-06-17 14:02:00|1877|1876|1874.5|1874|1877|1876|1874.5|1874|2875
1623938530000|2021-06-17 14:02:10|1875|1874.5|1875.5|1874.5|1875.5|1874.5|1875|1874.5|808
1623938540000|2021-06-17 14:02:20|1875|1874|1875|1874|1875|1874.5|1875|1874|0
1623938560000|2021-06-17 14:02:40|1874.5||1874.5||1874.5||1874.5||0
1623938580000|2021-06-17 14:03:00|||||||||154
1623938590000|2021-06-17 14:03:10|1875|1874.5|1877.5|1875.5|1877.5|1875.5|1875|1874.5|1498
1623938600000|2021-06-17 14:03:20|1878|1876|1878|1876.5|1878|1876.5|1878|1876|56
1623938620000|2021-06-17 14:03:40|1878.5|1877|1879.5|1877.5|1879.5|1877.5|1878.5|1877|1737
1623938630000|2021-06-17 14:03:50|1880|1878|1880.5|1879.5|1880.5|1879.5|1880|1878|500
1623938640000|2021-06-17 14:04:00|1880|1879|1880.5|1878.5|1880.5|1879|1879|1878|2709
1623938700000|2021-06-17 14:05:00|||||||||177
1623938720000|2021-06-17 14:05:20|1880||1880||1880||1880||0
1623938740000|2021-06-17 14:05:40|||||||||7
1623938770000|2021-06-17 14:06:10|||||||||134
1623938800000|2021-06-17 14:06:40|1879.5||1879.5||1879.5||1879.5||0
1623938830000|2021-06-17 14:07:10|1879|1878|1878|1877.5|1879|1878|1878|1877|436
1623938840000|2021-06-17 14:07:20|1879||1878||1879||1878||344
1623938850000|2021-06-17 14:07:30|1879||1879||1879||1878||81
1623938860000|2021-06-17 14:07:40|1878.5|1878|1879|1877.5|1879|1878|1878|1877.5|382
1623938880000|2021-06-17 14:08:00|1879.5|1878|1880|1879|1880|1879|1879.5|1878|1438
1623938960000|2021-06-17 14:09:20|1881|1879.5|1883|1881.5|1883|1881.5|1881|1879.5|1093
1623938980000|2021-06-17 14:09:40||1882||1882||1882||1882|0
1623939000000|2021-06-17 14:10:00|||||||||267
1623939010000|2021-06-17 14:10:10|||||||||97
1623939050000|2021-06-17 14:10:50|||||||||21
1623939080000|2021-06-17 14:11:20|||||||||400
1623939100000|2021-06-17 14:11:40|||||||||5317
1623939120000|2021-06-17 14:12:00|||||||||189
1623939170000|2021-06-17 14:12:50|1882.5|1882.5|1882|1881|1883|1882.5|1882|1881|2450
1623939180000|2021-06-17 14:13:00|1881.5|1880.5|1881|1880|1881.5|1880.5|1881|1880|641
1623939190000|2021-06-17 14:13:10|1880.5|1879.5|1880.5|1879.5|1880.5|1879.5|1880.5|1879|0
1623939200000|2021-06-17 14:13:20|1880|1879|1880|1879|1880|1879|1880|1879|0
1623939210000|2021-06-17 14:13:30||1879.5||1879.5||1879.5||1879.5|0
1623939220000|2021-06-17 14:13:40|1880.5|1880|1880.5|1880|1880.5|1880|1880.5|1880|10
1623939240000|2021-06-17 14:14:00|||||||||499
1623939260000|2021-06-17 14:14:20|1880|1879.5|1880|1879|1880|1879.5|1880|1879|331
1623939270000|2021-06-17 14:14:30||1879.5||1879.5||1879.5||1879.5|0
1623939290000|2021-06-17 14:14:50|||||||||346
1623939320000|2021-06-17 14:15:20|1880.5|1880|1881|1880|1881|1880|1880.5|1880|710
1623939330000|2021-06-17 14:15:30||1880.5||1879.5||1880.5||1879.5|85
1623939340000|2021-06-17 14:15:40|1880.5||1880.5||1880.5||1880.5||1
1623939350000|2021-06-17 14:15:50|1880|1879|1879.5|1879|1880.5|1879|1879.5|1878|797
1623939420000|2021-06-17 14:17:00|1880|1879.5|1881.5|1880|1881.5|1880|1880|1879.5|816
1623939430000|2021-06-17 14:17:10||1880.5||1880.5||1880.5||1880.5|0
1623939480000|2021-06-17 14:18:00|1882|1881|1882|1881|1882|1881|1882|1881|473
1623939520000|2021-06-17 14:18:40||1881.5||1881.5||1881.5||1881.5|67
1623939530000|2021-06-17 14:18:50|1883|1882|1883|1882|1883|1882|1883|1882|3
1623939540000|2021-06-17 14:19:00|1883.5|1882.5|1884|1883.5|1884|1883.5|1883.5|1882.5|183
1623939550000|2021-06-17 14:19:10|||||||||288
1623939570000|2021-06-17 14:19:30||1883||1883||1883||1883|297
1623939700000|2021-06-17 14:21:40|1884.5|1883.5|1886|1884.5|1886|1884.5|1884.5|1883.5|708
1623939710000|2021-06-17 14:21:50|||||||||531
1623939750000|2021-06-17 14:22:30|1886.5|1885|1886.5|1885|1886.5|1886|1886|1885|623
1623939760000|2021-06-17 14:22:40|||||||||398
1623939770000|2021-06-17 14:22:50||1885.5||1885.5||1885.5||1885.5|0
1623939780000|2021-06-17 14:23:00|1886|1885|1885.5|1884.5|1886|1885|1885.5|1884.5|377
1623939790000|2021-06-17 14:23:10|1885|1884|1885|1883.5|1885|1884|1885|1883.5|106
1623939940000|2021-06-17 14:25:40|||||||||498
1623939960000|2021-06-17 14:26:00|||||||||133
1623939970000|2021-06-17 14:26:10|1885.5|1884|1885.5|1884|1885.5|1884.5|1885.5|1884|166
1623939980000|2021-06-17 14:26:20|1885||1885||1885||1885||0
1623940000000|2021-06-17 14:26:40|1884.5|1883.5|1884|1883|1884.5|1883.5|1884|1883|335
1623940020000|2021-06-17 14:27:00|||||||||133
1623940040000|2021-06-17 14:27:20||1883.5||1883.5||1883.5||1883.5|165
1623940050000|2021-06-17 14:27:30|1884.5|1884|1884.5|1884|1884.5|1884|1884|1884|352
1623940080000|2021-06-17 14:28:00|1885||1885||1885||1884.5||463
1623940100000|2021-06-17 14:28:20||1884.5||1884.5||1884.5||1884.5|30
1623940110000|2021-06-17 14:28:30|1885.5|1885|1885.5|1885|1885.5|1885|1885.5|1885|260
1623940140000|2021-06-17 14:29:00|1886|1885.5|1886|1885.5|1886|1885.5|1886|1885.5|133
1623940150000|2021-06-17 14:29:10|1886.5|1886|1887.5|1887|1887.5|1887|1886.5|1886|1251
1623940160000|2021-06-17 14:29:20|1888|1887.5|1889|1887.5|1889|1887.5|1888|1887.5|111
1623940190000|2021-06-17 14:29:50||1888||1888||1888||1888|0
1623940210000|2021-06-17 14:30:10|1888.5|1887.5|1888.5|1887.5|1888.5|1887.5|1888.5|1887.5|241
1623940220000|2021-06-17 14:30:20||1888||1888||1888||1888|300
1623940250000|2021-06-17 14:30:50|1889|1888.5|1889.5|1889|1889.5|1889|1889|1888.5|704
1623940290000|2021-06-17 14:31:30|1889|1888.5|1892|1890|1892|1890.5|1889|1888.5|2306
1623940310000|2021-06-17 14:31:50||1890.5||1891||1891||1890.5|0
1623940320000|2021-06-17 14:32:00|1892.5|1890.5|1892.5|1891|1893|1891|1892|1890.5|605
1623940330000|2021-06-17 14:32:10|1893|1891.5|1893|1891.5|1894.5|1893|1893|1891.5|2145
1623940380000|2021-06-17 14:33:00|1892.5||1892.5||1892.5||1892.5||185
1623940410000|2021-06-17 14:33:30|1893|1891|1893|1891.5|1893|1891.5|1893|1891|119
1623940430000|2021-06-17 14:33:50|||||||||3
1623940440000|2021-06-17 14:34:00|1893.5|1892|1893.5|1892|1893.5|1892|1893.5|1892|430
1623940450000|2021-06-17 14:34:10|1894|1892.5|1894.5|1893|1894.5|1893|1894|1892.5|282
1623940470000|2021-06-17 14:34:30|||||||||210
1623940480000|2021-06-17 14:34:40|||||||||149
1623940490000|2021-06-17 14:34:50|1895|1893.5|1896|1894.5|1896.5|1894.5|1895|1893.5|116
1623940510000|2021-06-17 14:35:10|1896.5|1895|1898.5|1896.5|1898.5|1896.5|1896.5|1895|447
1623940520000|2021-06-17 14:35:20||1897||1897||1897||1897|0
1623940530000|2021-06-17 14:35:30||1897.5||1897.5||1897.5||1897.5|0
1623940540000|2021-06-17 14:35:40|||||||||479
1623940560000|2021-06-17 14:36:00|1898|1898|1897.5|1897|1898|1898|1897.5|1897|665
1623940570000|2021-06-17 14:36:10|||||||||60
1623940620000|2021-06-17 14:37:00|1898|1897.5|1899|1897.5|1899|1897.5|1898|1897.5|565
1623940630000|2021-06-17 14:37:10|1898.5|1897|1897.5|1896.5|1898.5|1897|1897.5|1896.5|1009
1623940640000|2021-06-17 14:37:20|||||||||1
1623940650000|2021-06-17 14:37:30|||||||||3
1623940660000|2021-06-17 14:37:40|1897|1896|1897|1896|1897|1896|1897|1896|1528
1623940670000|2021-06-17 14:37:50|1896.5|1895|1896.5|1894.5|1896.5|1895|1896|1894|192
1623940680000|2021-06-17 14:38:00|1896|1894|1896|1894|1896|1894|1896|1894|0
1623940700000|2021-06-17 14:38:20|1896.5|1895|1896.5|1895|1896.5|1895|1896.5|1895|0
1623940710000|2021-06-17 14:38:30|1897||1897||1897||1897||0
1623940720000|2021-06-17 14:38:40|||||||||1
1623940740000|2021-06-17 14:39:00|1896.5||1896||1896.5||1896||0
1623940750000|2021-06-17 14:39:10|1895.5|1894.5|1895|1893|1895.5|1894.5|1895|1893|192
1623940760000|2021-06-17 14:39:20|||||||||53
1623940800000|2021-06-17 14:40:00|1895.5|1893.5|1895.5|1894|1895.5|1894|1895.5|1893.5|385
1623940810000|2021-06-17 14:40:10|1895|1893.5|1895|1893|1895|1893.5|1895|1893|2
1623940860000|2021-06-17 14:41:00|1895.5|1893.5|1895|1893|1895.5|1894|1895|1893|1117
1623940890000|2021-06-17 14:41:30||1893.5||1894||1894||1893.5|0
1623940900000|2021-06-17 14:41:40|1895.5||1896||1896||1895.5||9
1623940920000|2021-06-17 14:42:00|1895.5||1895.5||1895.5||1895.5||0
1623940940000|2021-06-17 14:42:20||1894.5||1894||1894.5||1894|170
1623940980000|2021-06-17 14:43:00|1895||1895||1895||1895||0
1623941020000|2021-06-17 14:43:40|1894.5|1894.5|1897.5|1895.5|1898|1895.5|1894.5|1894.5|729
1623941030000|2021-06-17 14:43:50|||||||||470
1623941070000|2021-06-17 14:44:30|||||||||1200
1623941080000|2021-06-17 14:44:40|1897||1897||1897||1897||0
1623941090000|2021-06-17 14:44:50|1897.5|1896|1897.5|1897|1897.5|1897|1897.5|1896|4
1623941100000|2021-06-17 14:45:00|1898.5|1897.5|1900|1898.5|1900.5|1898.5|1898.5|1897.5|367
1623941150000|2021-06-17 14:45:50|||||||||5449
1623941190000|2021-06-17 14:46:30|1899.5|1898|1898.5|1897.5|1899.5|1898|1898|1897.5|660
1623941200000|2021-06-17 14:46:40|1899||1898.5||1899||1898.5||119
1623941230000|2021-06-17 14:47:10|1898|1897|1897.5|1896.5|1898|1897|1897.5|1896|2472
1623941240000|2021-06-17 14:47:20|1898|1897|1898|1897|1898|1897|1898|1897|485
1623941250000|2021-06-17 14:47:30||1897.5||1897.5||1897.5||1897|176
1623941260000|2021-06-17 14:47:40||1896.5||1896.5||1896.5||1896.5|225
1623941270000|2021-06-17 14:47:50|1897.5||1897.5||1897.5||1897.5||0
1623941280000|2021-06-17 14:48:00|1898|1897|1898.5|1897.5|1898.5|1897.5|1898|1897|291
1623941290000|2021-06-17 14:48:10|1899.5|1898|1899|1897.5|1900|1898.5|1899|1897.5|160
1623941300000|2021-06-17 14:48:20|1898.5|1897|1898.5|1896.5|1898.5|1897|1898|1896.5|65
1623941310000|2021-06-17 14:48:30||1897||1897||1897||1897|0
1623941330000|2021-06-17 14:48:50||1896.5||1896.5||1896.5||1896.5|0
1623941340000|2021-06-17 14:49:00||1897||1897||1897||1897|0
1623941370000|2021-06-17 14:49:30|1899|1897.5|1900|1898.5|1900.5|1898.5|1899|1897.5|440
1623941400000|2021-06-17 14:50:00|||||||||55
1623941420000|2021-06-17 14:50:20|||||||||56
1623941430000|2021-06-17 14:50:30|1900.5|1899|1900.5|1899|1900.5|1899|1900.5|1899|108
1623941440000|2021-06-17 14:50:40||1899.5||1899.5||1899.5||1899.5|0
1623941490000|2021-06-17 14:51:30|||||||||212
1623941500000|2021-06-17 14:51:40|1900|1899|1900|1898.5|1900|1899|1900|1898.5|177
1623941510000|2021-06-17 14:51:50|1899.5|1898|1899|1897.5|1899.5|1898|1899|1897.5|324
1623941520000|2021-06-17 14:52:00||1898||1898||1898||1898|0
1623941540000|2021-06-17 14:52:20|1898|1897.5|1899|1897.5|1899.5|1898.5|1897.5|1896.5|4468
1623941550000|2021-06-17 14:52:30||1897||1897||1897||1897|0
1623941580000|2021-06-17 14:53:00|||||||||51
1623941600000|2021-06-17 14:53:20|||||||||52
1623941610000|2021-06-17 14:53:30||1897.5||1897||1897.5||1897|386
1623941640000|2021-06-17 14:54:00|1898.5||1898.5||1898.5||1898.5||0
1623941650000|2021-06-17 14:54:10|1898||1898||1898||1898||0
1623941670000|2021-06-17 14:54:30|1897.5|1896.5|1898|1897|1898|1897|1897.5|1896.5|332
1623941700000|2021-06-17 14:55:00|||||||||47
1623941710000|2021-06-17 14:55:10|1897.5|1896.5|1897.5|1896.5|1898|1896.5|1897.5|1896.5|178
1623941740000|2021-06-17 14:55:40|1897|1896|1897.5|1896.5|1897.5|1896.5|1897|1896|1061
1623941770000|2021-06-17 14:56:10|1898|1897|1898.5|1897|1898.5|1898|1898|1897|1235
1623941780000|2021-06-17 14:56:20|1899.5|1897.5|1899.5|1898|1899.5|1898|1899.5|1897.5|431
1623941810000|2021-06-17 14:56:50||1898.5||1898.5||1898.5||1898.5|0
1623941820000|2021-06-17 14:57:00|1899|1898|1899|1898|1899|1898|1898.5|1898|705
1623941830000|2021-06-17 14:57:10|||||||||6
1623941840000|2021-06-17 14:57:20|1898.5|1897|1898.5|1898|1898.5|1898|1898.5|1896.5|12
1623941870000|2021-06-17 14:57:50||1897||1896.5||1897||1896.5|9
1623941880000|2021-06-17 14:58:00||1897||1897||1897||1897|0
1623941890000|2021-06-17 14:58:10|1898||1898||1898||1898||0
1623941920000|2021-06-17 14:58:40|1898.5|1897.5|1899.5|1898.5|1899.5|1898.5|1898.5|1897.5|1446
1623941940000|2021-06-17 14:59:00|1899|1898|1899.5|1897.5|1899.5|1898|1899|1897.5|514
1623941950000|2021-06-17 14:59:10|1899||1899||1899||1899||0
1623941980000|2021-06-17 14:59:40|1899.5|1898|1899.5|1898.5|1899.5|1898.5|1899.5|1897.5|357
1623942020000|2021-06-17 15:00:20|||||||||175
1623942040000|2021-06-17 15:00:40|1899|1899|1900.5|1900|1900.5|1900|1899|1899|2060
1623942050000|2021-06-17 15:00:50|||||||||242
1623942070000|2021-06-17 15:01:10|1901.5||1901.5||1902||1900.5||1440
1623942080000|2021-06-17 15:01:20|||||||||106
1623942100000|2021-06-17 15:01:40|1900.5||1900.5||1900.5||1900.5||0
1623942110000|2021-06-17 15:01:50|||||||||58
1623942120000|2021-06-17 15:02:00|1901.5|1900.5|1902.5|1901|1902.5|1901|1901.5|1900|405
1623942130000|2021-06-17 15:02:10|||||||||604
1623942140000|2021-06-17 15:02:20||1901.5||1902||1902||1901.5|1094
1623942160000|2021-06-17 15:02:40|1902|1901.5|1902.5|1901|1902.5|1901.5|1902|1901|1367
1623942170000|2021-06-17 15:02:50|1903|1901.5|1903|1901.5|1903|1902|1902.5|1901.5|527
1623942180000|2021-06-17 15:03:00|1903.5|1902|1903.5|1902|1903.5|1902|1903.5|1902|0
1623942200000|2021-06-17 15:03:20||1902.5||1902.5||1902.5||1902.5|148
1623942210000|2021-06-17 15:03:30||1903||1903||1903||1903|8
1623942230000|2021-06-17 15:03:50|1904|1903.5|1905.5|1904|1905.5|1904|1904|1903.5|268
1623942250000|2021-06-17 15:04:10|1906|1904.5|1905.5|1904|1906.5|1905.5|1905.5|1904|297
1623942260000|2021-06-17 15:04:20|1905||1905||1905||1905||0
1623942310000|2021-06-17 15:05:10||1903.5||1904||1904||1903.5|11
1623942320000|2021-06-17 15:05:20|1905.5|1904.5|1906|1904.5|1906.5|1904.5|1905.5|1904.5|398
1623942340000|2021-06-17 15:05:40|1906.5|1905|1907.5|1905.5|1907.5|1905.5|1906.5|1905|158
1623942350000|2021-06-17 15:05:50|||||||||109
1623942370000|2021-06-17 15:06:10|1908|1906|1909|1907|1909|1907|1908|1906|0
1623942380000|2021-06-17 15:06:20|||||||||216
1623942400000|2021-06-17 15:06:40|1909.5|1907.5|1909.5|1908|1909.5|1908|1909.5|1907.5|0
1623942410000|2021-06-17 15:06:50|||||||||56
1623942420000|2021-06-17 15:07:00|1909|1907.5|1907|1905.5|1909.5|1907.5|1907|1905.5|2327
1623942440000|2021-06-17 15:07:20|1907.5|1906|1908|1906.5|1909|1906.5|1907.5|1906|68
1623942470000|2021-06-17 15:07:50|||||||||18157
1623942490000|2021-06-17 15:08:10|||||||||3305
1623942500000|2021-06-17 15:08:20|||||||||5
1623942510000|2021-06-17 15:08:30|1908.5|1907|1910.5|1908.5|1911|1908.5|1908.5|1907|1037
1623942520000|2021-06-17 15:08:40|1910|1908|1910|1908.5|1910|1908.5|1910|1908|0
1623942540000|2021-06-17 15:09:00|1910.5||1910.5||1910.5||1910.5||0
1623942560000|2021-06-17 15:09:20|||||||||77
1623942600000|2021-06-17 15:10:00|||||||||132
1623942680000|2021-06-17 15:11:20|1910||1909.5||1910||1909.5||834
1623942700000|2021-06-17 15:11:40|1908.5|1908|1909.5|1908|1909.5|1908|1908.5|1908|722
1623942710000|2021-06-17 15:11:50|1909||1909||1909||1909||0
1623942720000|2021-06-17 15:12:00|1909.5|1908.5|1909.5|1908|1909.5|1908.5|1909.5|1908|624
1623942730000|2021-06-17 15:12:10||1908.5||1908||1908.5||1908|159
1623942750000|2021-06-17 15:12:30|1909||1909||1909||1909||0
1623942780000|2021-06-17 15:13:00|1909.5|1908.5|1912|1910.5|1912|1910.5|1909.5|1908.5|1583
1623942790000|2021-06-17 15:13:10|1911.5|1910|1911.5|1910|1911.5|1910|1911|1910|323
1623942800000|2021-06-17 15:13:20|1912|1910.5|1912|1911|1912|1911|1912|1910.5|103
1623942820000|2021-06-17 15:13:40|1912.5||1912.5||1912.5||1912.5||3
1623942870000|2021-06-17 15:14:30|1912||1912||1912||1912||240
1623942880000|2021-06-17 15:14:40|1911.5||1912||1912||1911.5||59
1623942900000|2021-06-17 15:15:00|1912.5|1911.5|1912.5|1911.5|1912.5|1911.5|1912.5|1911.5|164
1623942910000|2021-06-17 15:15:10||1910||1910||1910||1910|0
1623942950000|2021-06-17 15:15:50||1910.5||1910.5||1910.5||1910.5|0
1623942960000|2021-06-17 15:16:00|1913|1911|1912.5|1911.5|1913|1911.5|1912.5|1911|31
1623942980000|2021-06-17 15:16:20|1913.5||1913.5||1913.5||1913.5||0
1623943000000|2021-06-17 15:16:40|1913||1913||1913||1913||0
1623943040000|2021-06-17 15:17:20|1912.5|1910.5|1912.5|1911|1912.5|1911|1912.5|1910.5|2
1623943050000|2021-06-17 15:17:30||1910.5||1910.5||1910.5||1910.5|0
1623943100000|2021-06-17 15:18:20|1912||1912||1912||1912||0
1623943120000|2021-06-17 15:18:40|1911.5|1909|1911.5|1909|1911.5|1909|1911.5|1909|171
1623943130000|2021-06-17 15:18:50|1911||1911||1911||1911||0
1623943140000|2021-06-17 15:19:00|1910.5|1908|1910.5|1908|1910.5|1908|1910.5|1908|0
1623943160000|2021-06-17 15:19:20|1910|1908.5|1910|1908.5|1910|1908.5|1910|1908.5|62
1623943170000|2021-06-17 15:19:30|1909.5||1909.5||1909.5||1909.5||194
1623943190000|2021-06-17 15:19:50|1910||1910||1910||1910||75
1623943200000|2021-06-17 15:20:00|1910.5|1909|1910.5|1908.5|1910.5|1909|1910.5|1908.5|0
1623943220000|2021-06-17 15:20:20||1909||1909||1909||1909|0
1623943240000|2021-06-17 15:20:40|1910|1908.5|1909|1908|1910|1908.5|1909|1908|202
1623943250000|2021-06-17 15:20:50|1910||1910||1910||1910||0
1623943290000|2021-06-17 15:21:30|1909.5||1909.5||1909.5||1909.5||0
1623943300000|2021-06-17 15:21:40|1909|1907.5|1909|1908|1909|1908|1909|1907.5|58
1623943340000|2021-06-17 15:22:20|1909.5|1908.5|1911.5|1909.5|1911.5|1909.5|1909.5|1908.5|164
1623943350000|2021-06-17 15:22:30||1910||1910||1910||1910|0
1623943390000|2021-06-17 15:23:10|1911|1909.5|1911|1909.5|1911|1909.5|1911|1909.5|194
1623943430000|2021-06-17 15:23:50|1911.5|1910|1911.5|1909.5|1911.5|1910|1911.5|1909.5|0
1623943440000|2021-06-17 15:24:00|1911|1909|1910.5|1909.5|1911|1909.5|1910.5|1909|176
1623943460000|2021-06-17 15:24:20|1911||1911||1911||1911||98
1623943470000|2021-06-17 15:24:30|1910.5|1908.5|1910.5|1908.5|1910.5|1908.5|1910.5|1908.5|20
1623943520000|2021-06-17 15:25:20|1910||1909.5||1910||1909.5||0
1623943530000|2021-06-17 15:25:30|1910||1910.5||1910.5||1910||392
1623943540000|2021-06-17 15:25:40|||||||||780
1623943560000|2021-06-17 15:26:00|1910||1910||1910||1910||0
1623943570000|2021-06-17 15:26:10|1910.5||1910.5||1910.5||1910.5||34
1623943580000|2021-06-17 15:26:20|1910||1910||1910||1910||0
1623943600000|2021-06-17 15:26:40|1909.5||1909.5||1909.5||1909.5||50
1623943610000|2021-06-17 15:26:50||1908||1908||1908||1908|0
1623943620000|2021-06-17 15:27:00|1909|1907|1908.5|1907|1909|1907|1908.5|1907|11
1623943640000|2021-06-17 15:27:20|1908||1908||1908||1908||0
1623943650000|2021-06-17 15:27:30|1908.5||1908||1908.5||1908||643
1623943660000|2021-06-17 15:27:40||1906.5||1906.5||1906.5||1906.5|0
1623943670000|2021-06-17 15:27:50|1906.5|1905|1907|1905|1907|1905|1906.5|1904.5|77
1623943680000|2021-06-17 15:28:00|||||||||184
1623943710000|2021-06-17 15:28:30|1906.5||1907||1907||1906.5||78
1623943720000|2021-06-17 15:28:40|1907.5|1905.5|1907.5|1906|1908|1906|1907.5|1905.5|173
1623943730000|2021-06-17 15:28:50|1908|1906.5|1908|1906.5|1908|1906.5|1908|1906.5|0
1623943740000|2021-06-17 15:29:00||1907||1907||1907||1907|135
1623943750000|2021-06-17 15:29:10|1908.5|1906.5|1908.5|1906.5|1908.5|1906.5|1908.5|1906.5|118
1623943760000|2021-06-17 15:29:20|1909|1907|1909|1907|1909|1907|1909|1907|28
1623943770000|2021-06-17 15:29:30|||||||||44
1623943780000|2021-06-17 15:29:40|1908|1906.5|1908|1906|1908|1906.5|1908|1906|1
1623943790000|2021-06-17 15:29:50|1908.5|1906.5|1908.5|1906.5|1908.5|1906.5|1908.5|1906.5|43
1623999610000|2021-06-18 07:00:10|1913.5|1892|1905.5|1899.5|1913.5|1900|1905.5|1892|0
1623999620000|2021-06-18 07:00:20|1908.5|1900|1911.5|1903.5|1911.5|1903.5|1908|1900|276
1623999630000|2021-06-18 07:00:30|1911|1901.5|1909.5|1900.5|1911.5|1901.5|1903.5|1900.5|1246
1623999650000|2021-06-18 07:00:50||1901||1901.5||1901.5||1901|0
1623999670000|2021-06-18 07:01:10|1909||1909||1909.5||1906||185
1623999680000|2021-06-18 07:01:20|||||||||160
1623999700000|2021-06-18 07:01:40|1910.5|1902|1915|1906.5|1915|1906.5|1909|1902|331
1623999740000|2021-06-18 07:02:20|||||||||837
1623999760000|2021-06-18 07:02:40|1914.5|1904|1910|1901.5|1914.5|1904|1909|1901.5|92
1623999800000|2021-06-18 07:03:20|1909||1908.5||1909||1908.5||0
1623999820000|2021-06-18 07:03:40|||||||||42
1623999880000|2021-06-18 07:04:40|1907.5|1902|1907.5|1902|1907.5|1902|1907.5|1902|137
1623999890000|2021-06-18 07:04:50|1907||1907||1907||1907||0
1623999910000|2021-06-18 07:05:10|1906.5||1906||1906.5||1906||0
1623999920000|2021-06-18 07:05:20|1906.5|1902.5|1909|1905.5|1911|1905.5|1906.5|1902.5|391
1623999930000|2021-06-18 07:05:30|1910.5||1909.5||1911||1909.5||0
1623999950000|2021-06-18 07:05:50|1909||1908.5||1909.5||1908.5||0
1623999970000|2021-06-18 07:06:10|1909.5|1906|1909.5|1906|1909.5|1906|1909.5|1906|345
1623999980000|2021-06-18 07:06:20|||||||||81
1624000000000|2021-06-18 07:06:40||1905.5||1906.5||1906.5||1905.5|38
1624000010000|2021-06-18 07:06:50|||||||||2
1624000030000|2021-06-18 07:07:10||1905.5||1907||1907||1905.5|27
1624000040000|2021-06-18 07:07:20|||||||||27
1624000080000|2021-06-18 07:08:00||1907.5||1907.5||1907.5||1907.5|0
1624000100000|2021-06-18 07:08:20|1909|1907|1908.5|1905.5|1909|1907|1908.5|1905.5|33
1624000110000|2021-06-18 07:08:30|1908||1907.5||1908||1907.5||0
1624000140000|2021-06-18 07:09:00|||||||||2000
1624000150000|2021-06-18 07:09:10|1908|1906|1911|1908|1911|1909|1907.5|1906|920
1624000160000|2021-06-18 07:09:20|1910.5|1906.5|1910.5|1907.5|1910.5|1908|1910.5|1906.5|0
1624000200000|2021-06-18 07:10:00|1910|1906.5|1911|1908.5|1911|1908.5|1910|1906|160
1624000220000|2021-06-18 07:10:20|1910.5||1910.5||1910.5||1910.5||0
1624000320000|2021-06-18 07:12:00|||||||||2
1624000350000|2021-06-18 07:12:30|1911|1909|1912|1909|1913.5|1910.5|1910.5|1908.5|798
1624000370000|2021-06-18 07:12:50|1911.5|1908.5|1911|1908.5|1912|1909|1911|1908.5|0
1624000380000|2021-06-18 07:13:00|1912|1909|1912.5|1910.5|1912.5|1910.5|1912|1909|137
1624000390000|2021-06-18 07:13:10|1913|1911|1913.5|1911.5|1913.5|1912|1913|1911|468
1624000400000|2021-06-18 07:13:20|||||||||29
1624000410000|2021-06-18 07:13:30|||||||||900
1624000520000|2021-06-18 07:15:20|1912.5||1913||1913.5||1912.5||100
1624000590000|2021-06-18 07:16:30|1912.5|1910.5|1912|1910.5|1912.5|1910.5|1912|1910.5|10
1624000610000|2021-06-18 07:16:50|1912.5|1911|1912.5|1911|1913|1911|1912.5|1910.5|194
1624000630000|2021-06-18 07:17:10|||||||||900
1624000660000|2021-06-18 07:17:40|||||||||500
1624000710000|2021-06-18 07:18:30|1913|1911.5|1913|1911.5|1913|1911.5|1913|1911|146
1624000720000|2021-06-18 07:18:40|||||||||30
1624000730000|2021-06-18 07:18:50|1913.5|1912|1917.5|1915|1917.5|1915|1913.5|1912|491
1624000760000|2021-06-18 07:19:20||1915.5||1915.5||1915.5||1915.5|12
1624000790000|2021-06-18 07:19:50|1917|1915|1915.5|1913.5|1917|1915.5|1915.5|1913|717
1624000830000|2021-06-18 07:20:30|||||||||1250
1624000850000|2021-06-18 07:20:50|1916.5|1914|1917|1914.5|1917.5|1914.5|1916.5|1914|245
1624000870000|2021-06-18 07:21:10||1915||1915||1915||1915|0
1624000900000|2021-06-18 07:21:40|||||||||51
1624001040000|2021-06-18 07:24:00|1916.5|1914.5|1916|1913.5|1917|1914.5|1916|1913.5|291
1624001050000|2021-06-18 07:24:10|1916.5|1914|1916.5|1914.5|1916.5|1914.5|1916.5|1914|105
1624001070000|2021-06-18 07:24:30|1916||1916||1916||1916||0
1624001110000|2021-06-18 07:25:10|||||||||25
1624001150000|2021-06-18 07:25:50|||||||||516
1624001230000|2021-06-18 07:27:10|1915.5|1914|1915.5|1913.5|1915.5|1914.5|1914.5|1913.5|230
1624001250000|2021-06-18 07:27:30|1915|1913|1915.5|1913|1915.5|1913|1914.5|1913|70
1624001280000|2021-06-18 07:28:00|1915||1915||1915||1915||33
1624001290000|2021-06-18 07:28:10|1914.5||1914.5||1914.5||1914.5||0
1624001300000|2021-06-18 07:28:20|1914|1912.5|1914.5|1912.5|1914.5|1912.5|1914|1912.5|8
1624001310000|2021-06-18 07:28:30|1914||1914||1914||1914||0
1624001320000|2021-06-18 07:28:40|1913.5|1911.5|1912|1911|1913.5|1911.5|1912|1911|124
1624001330000|2021-06-18 07:28:50|1912.5|1910|1910|1907.5|1912.5|1910|1910|1907|68
1624001380000|2021-06-18 07:29:40|||||||||300
1624001440000|2021-06-18 07:30:40|||||||||629
1624001470000|2021-06-18 07:31:10|||||||||300
1624001490000|2021-06-18 07:31:30|1909.5|1907|1909|1907|1909.5|1907.5|1909|1907|2076
1624001510000|2021-06-18 07:31:50|1909.5|1907.5|1909|1907.5|1909.5|1907.5|1909|1907.5|577
1624001520000|2021-06-18 07:32:00|1909.5|1908|1909|1907.5|1909.5|1908|1909|1907.5|333
1624001530000|2021-06-18 07:32:10|1908.5|1907|1908|1906|1908.5|1907|1907.5|1906|885
1624001550000|2021-06-18 07:32:30|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|0
1624001560000|2021-06-18 07:32:40|1907|1906|1906|1904|1907|1906|1906|1903.5|656
1624001570000|2021-06-18 07:32:50|1905.5|1903.5|1904.5|1902.5|1905.5|1903.5|1903.5|1902.5|237
1624001580000|2021-06-18 07:33:00|||||||||911
1624001590000|2021-06-18 07:33:10|1904|1903|1903.5|1902.5|1904.5|1903|1903.5|1902.5|1500
1624001600000|2021-06-18 07:33:20|1904|1901.5|1902|1900|1904|1901.5|1902|1900|1315
1624001610000|2021-06-18 07:33:30|1901.5|1899|1902|1900|1902|1900|1901|1897.5|1267
1624001620000|2021-06-18 07:33:40||1899.5||1900.5||1900.5||1899.5|0
1624001650000|2021-06-18 07:34:10|1901.5|1901|1897.5|1895|1902.5|1902|1897.5|1894|6230
1624001660000|2021-06-18 07:34:20|1897|1895.5|1897|1895.5|1897|1895.5|1897|1895.5|600
1624001670000|2021-06-18 07:34:30|1896.5|1895|1895.5|1894|1896.5|1895|1895.5|1894|213
1624001680000|2021-06-18 07:34:40|1895|1893|1895|1893.5|1895.5|1893.5|1893|1891|3376
1624001690000|2021-06-18 07:34:50|1894.5|1893|1894.5|1892.5|1895|1894|1894|1892|527
1624001700000|2021-06-18 07:35:00||1893||1893||1893||1893|159
1624001710000|2021-06-18 07:35:10|1895|1893.5|1896.5|1895.5|1896.5|1895.5|1895|1893.5|1918
1624001720000|2021-06-18 07:35:20|||||||||258
1624001730000|2021-06-18 07:35:30||1895||1895||1895||1895|0
1624001760000|2021-06-18 07:36:00|||||||||179
1624001790000|2021-06-18 07:36:30|1897|1895.5|1900.5|1897.5|1901.5|1897.5|1897|1895.5|2707
1624001800000|2021-06-18 07:36:40|1900|1898.5|1900|1898.5|1900|1898.5|1900|1898.5|0
1624001820000|2021-06-18 07:37:00|||||||||11039
1624001840000|2021-06-18 07:37:20|1899.5|1898|1899|1897|1899.5|1898|1899|1896.5|641
1624001870000|2021-06-18 07:37:50|1898.5|1896.5|1898|1896.5|1898.5|1896.5|1898|1896.5|123
1624001890000|2021-06-18 07:38:10|1897.5||1897.5||1898||1897.5||0
1624001900000|2021-06-18 07:38:20|1897|1896|1897|1896|1897|1896|1897|1895|800
1624001910000|2021-06-18 07:38:30|1897.5||1897.5||1897.5||1897.5||0
1624001920000|2021-06-18 07:38:40|1897|1895.5|1897|1895.5|1897|1895.5|1897|1895|166
1624001940000|2021-06-18 07:39:00|1896.5|1896|1896.5|1895.5|1896.5|1896|1896.5|1895|359
1624001950000|2021-06-18 07:39:10||1895||1895||1895||1895|0
1624001970000|2021-06-18 07:39:30|1896|1894.5|1896|1894.5|1896|1894.5|1896|1894.5|172
1624001980000|2021-06-18 07:39:40||1894||1894||1894||1894|0
1624002080000|2021-06-18 07:41:20|1895.5|1893.5|1893|1890|1895.5|1893.5|1893|1890|1177
1624002090000|2021-06-18 07:41:30||1890.5||1890.5||1890.5||1890.5|0
1624002100000|2021-06-18 07:41:40|1892.5||1892.5||1892.5||1892.5||0
1624002120000|2021-06-18 07:42:00|||||||||133
1624002130000|2021-06-18 07:42:10|||||||||940
1624002140000|2021-06-18 07:42:20|||||||||107
1624002210000|2021-06-18 07:43:30|1892||1892||1892||1892||0
1624002310000|2021-06-18 07:45:10|1891.5|1890|1891.5|1890|1891.5|1890|1891.5|1890|204
1624002320000|2021-06-18 07:45:20|1891||1891||1891||1891||43
1624002350000|2021-06-18 07:45:50|1891.5|1890.5|1891|1889.5|1893|1890.5|1891|1889.5|2677
1624002360000|2021-06-18 07:46:00||1890||1888.5||1890||1888.5|173
1624002380000|2021-06-18 07:46:20|1890|1888|1891|1889.5|1891|1889.5|1890|1888|1621
1624002440000|2021-06-18 07:47:20|1891.5|1890|1890.5|1889|1891.5|1890.5|1890.5|1889|1222
1624002450000|2021-06-18 07:47:30|1890|1888|1890|1888.5|1890.5|1888.5|1890|1888|158
1624002480000|2021-06-18 07:48:00|1889.5|1888|1889.5|1888|1889.5|1888|1889.5|1888|123
1624002530000|2021-06-18 07:48:50|||||||||3
1624002610000|2021-06-18 07:50:10|||||||||17
1624002620000|2021-06-18 07:50:20|||||||||5
1624002650000|2021-06-18 07:50:50|1890|1888.5|1893.5|1891.5|1893.5|1892|1889.5|1888.5|2668
1624002660000|2021-06-18 07:51:00||1892.5||1891.5||1892.5||1891.5|156
1624002690000|2021-06-18 07:51:30|1894|1892.5|1894.5|1892.5|1895|1892.5|1893.5|1892.5|421
1624002700000|2021-06-18 07:51:40|1895|1892|1894.5|1892.5|1895|1892.5|1894|1892|0
1624002740000|2021-06-18 07:52:20||1893||1893||1893||1893|0
1624002820000|2021-06-18 07:53:40|1895|1893.5|1896.5|1894.5|1896.5|1894.5|1895|1893.5|151
1624002830000|2021-06-18 07:53:50|||||||||50
1624002840000|2021-06-18 07:54:00|||||||||200
1624002850000|2021-06-18 07:54:10|||||||||250
1624003110000|2021-06-18 07:58:30|1896|1894|1895|1892.5|1896|1894|1895|1892.5|1497
1624003120000|2021-06-18 07:58:40|1895.5|1894.5|1896.5|1894.5|1896.5|1894.5|1895.5|1893.5|6
1624003150000|2021-06-18 07:59:10|1896||1895.5||1896||1895.5||204
1624003160000|2021-06-18 07:59:20|1896||1896||1896||1896||0
1624003170000|2021-06-18 07:59:30|1895.5||1895||1895.5||1895||130
1624003190000|2021-06-18 07:59:50|1895.5||1895.5||1895.5||1895||0
1624003200000|2021-06-18 08:00:00|1895||1895||1895||1895||0
1624003210000|2021-06-18 08:00:10|||||||||300
1624003240000|2021-06-18 08:00:40|1894.5|1893.5|1895|1893|1895|1893.5|1894|1892|1497
1624003520000|2021-06-18 08:05:20|1895.5|1893.5|1898.5|1896.5|1899|1896.5|1895.5|1893|1737
1624003530000|2021-06-18 08:05:30|1898|1896|1897|1895.5|1898|1896|1897|1895|273
1624003550000|2021-06-18 08:05:50||1896||1896||1896||1896|0
1624003580000|2021-06-18 08:06:20|||||||||22
1624003590000|2021-06-18 08:06:30|1898||1898||1898||1898||5
1624003610000|2021-06-18 08:06:50||1896.5||1896.5||1896.5||1896.5|0
1624003620000|2021-06-18 08:07:00||1896||1896.5||1896.5||1896|0
1624003630000|2021-06-18 08:07:10||1896||1896||1896||1896|0
1624003650000|2021-06-18 08:07:30|1897.5|1895.5|1897.5|1895.5|1897.5|1895.5|1897.5|1895.5|0
1624003710000|2021-06-18 08:08:30||1896||1896||1896||1896|0
1624003730000|2021-06-18 08:08:50|1898.5|1896.5|1899|1898|1899|1898|1898.5|1896.5|540
1624003770000|2021-06-18 08:09:30|1900|1898.5|1900|1899|1900|1899|1900|1898.5|501
1624003870000|2021-06-18 08:11:10|1899.5|1898.5|1900|1899|1900|1899|1899.5|1898.5|137
1624003880000|2021-06-18 08:11:20|1901||1901||1902||1901||232
1624003890000|2021-06-18 08:11:30||1900||1900||1900||1900|0
1624003900000|2021-06-18 08:11:40|1900.5|1899|1899.5|1898.5|1900.5|1899|1899.5|1897.5|137
1624004010000|2021-06-18 08:13:30|||||||||45
1624004170000|2021-06-18 08:16:10|1899|1897.5|1899.5|1897.5|1899.5|1898.5|1899|1897|308
1624004320000|2021-06-18 08:18:40|||||||||230
1624004350000|2021-06-18 08:19:10||1898||1898.5||1898.5||1898|0
1624004400000|2021-06-18 08:20:00||1898||1898||1898||1898|0
1624004410000|2021-06-18 08:20:10||1897.5||1897.5||1897.5||1897.5|0
1624004450000|2021-06-18 08:20:50||1898||1898||1898||1898|0
1624004460000|2021-06-18 08:21:00||1898.5||1898.5||1898.5||1898.5|0
1624004520000|2021-06-18 08:22:00|||||||||101
1624004590000|2021-06-18 08:23:10||1899||1899||1899||1899|0
1624004600000|2021-06-18 08:23:20|1899|1898.5|1898.5|1896|1900|1898.5|1898.5|1896|3200
1624004610000|2021-06-18 08:23:30||1896.5||1897||1898||1896.5|137
1624004620000|2021-06-18 08:23:40|1898|1896.5|1897.5|1896|1898.5|1897.5|1897.5|1896|460
1624004660000|2021-06-18 08:24:20|||||||||11
1624004690000|2021-06-18 08:24:50|||||||||128
1624004710000|2021-06-18 08:25:10|1897|1895.5|1896.5|1895|1897|1895.5|1896.5|1895|426
1624004720000|2021-06-18 08:25:20|1897.5|1895.5|1897.5|1895.5|1897.5|1895.5|1897.5|1895.5|223
1624004820000|2021-06-18 08:27:00||1896||1896||1896||1896|0
1624004850000|2021-06-18 08:27:30|1898|1896.5|1898.5|1896.5|1898.5|1896.5|1898|1896.5|529
1624004870000|2021-06-18 08:27:50|1899|1897|1899|1897.5|1899|1897.5|1899|1897|258
1624004970000|2021-06-18 08:29:30|||||||||1000
1624005010000|2021-06-18 08:30:10|1898.5|1897|1898.5|1897.5|1898.5|1897.5|1898.5|1896.5|146
1624005030000|2021-06-18 08:30:30||1896.5||1896.5||1896.5||1896.5|0
1624005160000|2021-06-18 08:32:40|||||||||130
1624005230000|2021-06-18 08:33:50||1897||1897.5||1897.5||1897|0
1624005340000|2021-06-18 08:35:40|1899|1898|1900|1898.5|1900|1898.5|1899|1898|359
1624005390000|2021-06-18 08:36:30||1899||1899||1899||1899|0
1624005400000|2021-06-18 08:36:40|1899.5|1898.5|1900|1899|1900|1899|1899.5|1898.5|7796
1624005420000|2021-06-18 08:37:00||1898||1898||1898||1898|0
1624005430000|2021-06-18 08:37:10|1899.5|1898.5|1898.5|1897.5|1899.5|1898.5|1898.5|1897.5|375
1624005440000|2021-06-18 08:37:20||1896.5||1897.5||1897.5||1896.5|0
1624005450000|2021-06-18 08:37:30|1899||1898.5||1899.5||1898.5||0
1624005460000|2021-06-18 08:37:40|1899||1899||1899.5||1899||0
1624005540000|2021-06-18 08:39:00|1898.5||1898.5||1898.5||1898.5||0
1624005630000|2021-06-18 08:40:30|1898|1897|1896.5|1895.5|1898|1897|1896.5|1895.5|81
1624005640000|2021-06-18 08:40:40|1897|1896|1897.5|1896|1897.5|1896|1897|1896|129
1624005680000|2021-06-18 08:41:20||1896.5||1896.5||1896.5||1896.5|0
1624005810000|2021-06-18 08:43:30|||||||||52
1624005890000|2021-06-18 08:44:50|1899|1897|1899|1897.5|1899.5|1897.5|1899|1897|11
1624005910000|2021-06-18 08:45:10|1898.5|1897|1898.5|1897|1898.5|1897|1898.5|1897|0
1624005930000|2021-06-18 08:45:30|||||||||2
1624005950000|2021-06-18 08:45:50|1899||1899||1899||1899||0
1624005970000|2021-06-18 08:46:10|||||||||113
1624006040000|2021-06-18 08:47:20|1898.5|1897.5|1898|1897|1898.5|1897.5|1898|1897|353
1624006050000|2021-06-18 08:47:30|1898.5||1898.5||1898.5||1898.5||0
1624006070000|2021-06-18 08:47:50|1899|1897.5|1899|1897.5|1899.5|1898|1899|1897.5|474
1624006080000|2021-06-18 08:48:00|1899.5||1899.5||1899.5||1899.5||0
1624006090000|2021-06-18 08:48:10|1899||1899.5||1899.5||1899||0
1624006120000|2021-06-18 08:48:40|||||||||194
1624006210000|2021-06-18 08:50:10|1899|1898|1899.5|1898|1899.5|1898|1899|1898|0
1624006290000|2021-06-18 08:51:30|||||||||130
1624006370000|2021-06-18 08:52:50|1899|1897.5|1899.5|1897.5|1899.5|1897.5|1898.5|1897|175
1624006380000|2021-06-18 08:53:00|||||||||450
1624006430000|2021-06-18 08:53:50||1898||1898||1898||1898|0
1624006510000|2021-06-18 08:55:10||1898.5||1898.5||1898.5||1898.5|0
1624006540000|2021-06-18 08:55:40|1900|1899|1900|1899|1900|1899|1900|1898.5|86
1624006550000|2021-06-18 08:55:50|1900.5|1899.5|1901.5|1899.5|1902|1900.5|1900.5|1899.5|612
1624006570000|2021-06-18 08:56:10||1900||1900||1900||1900|0
1624006630000|2021-06-18 08:57:10|1901||1901||1901||1901||0
1624006650000|2021-06-18 08:57:30|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|230
1624006730000|2021-06-18 08:58:50|1900|1899|1900|1899|1900|1899|1900|1899|143
1624006770000|2021-06-18 08:59:30|||||||||177
1624006800000|2021-06-18 09:00:00|1900.5|1899.5|1900.5|1899|1900.5|1899.5|1900.5|1899|98
1624006950000|2021-06-18 09:02:30|1900|1899.5|1900.5|1899.5|1900.5|1899.5|1900|1899.5|103
1624006960000|2021-06-18 09:02:40|1900|1899|1900|1899|1900|1899|1900|1899|0
1624007020000|2021-06-18 09:03:40|1899.5|1898.5|1899.5|1898|1899.5|1898.5|1898.5|1898|950
1624007100000|2021-06-18 09:05:00|1899|1898.5|1899|1897|1899.5|1898.5|1898.5|1896.5|177
1624007110000|2021-06-18 09:05:10||1898||1897||1898||1897|0
1624007120000|2021-06-18 09:05:20||1897.5||1897.5||1897.5||1897.5|0
1624007130000|2021-06-18 09:05:30||1897||1897||1897||1897|0
1624007140000|2021-06-18 09:05:40||1897.5||1897.5||1897.5||1897.5|0
1624007160000|2021-06-18 09:06:00|||||||||1
1624007200000|2021-06-18 09:06:40|1899.5|1898|1900|1898.5|1900|1898.5|1899.5|1898|248
1624007220000|2021-06-18 09:07:00|||||||||135
1624007290000|2021-06-18 09:08:10|||||||||80
1624007310000|2021-06-18 09:08:30|||||||||225
1624007340000|2021-06-18 09:09:00||1899||1899||1899||1899|28
1624007350000|2021-06-18 09:09:10|1900.5|1899.5|1900|1899|1900.5|1899.5|1900|1898.5|952
1624007360000|2021-06-18 09:09:20|1899.5|1898.5|1899.5|1898.5|1899.5|1898.5|1899.5|1898.5|57
1624007380000|2021-06-18 09:09:40|1899|1898|1898.5|1897.5|1899|1898|1898.5|1897.5|493
1624007710000|2021-06-18 09:15:10|1899|1897|1902|1900|1902|1900.5|1899|1897|4445
1624007720000|2021-06-18 09:15:20|1901.5|1899.5|1900.5|1899|1902|1900|1899.5|1898.5|3704
1624007730000|2021-06-18 09:15:30|1901|1899.5|1900.5|1899|1902|1901|1900.5|1899|2678
1624007740000|2021-06-18 09:15:40|1900|1898.5|1898.5|1897|1900|1899|1898.5|1897|713
1624007760000|2021-06-18 09:16:00|1899|1897.5|1901.5|1900|1902|1901|1899|1897.5|1922
1624007770000|2021-06-18 09:16:10|1901||1901||1901||1901||0
1624007780000|2021-06-18 09:16:20|||||||||538
1624007800000|2021-06-18 09:16:40|1900.5|1899|1896.5|1895.5|1900.5|1899|1896.5|1895.5|2351
1624007810000|2021-06-18 09:16:50|1897|1896|1898.5|1897.5|1898.5|1897.5|1897|1896|1026
1624007820000|2021-06-18 09:17:00|1899.5|1898|1899.5|1898|1899.5|1898|1899.5|1898|157
1624007830000|2021-06-18 09:17:10|1899|1897|1898.5|1897|1899|1897|1898|1896.5|233
1624007840000|2021-06-18 09:17:20|1899|1897.5|1899.5|1897.5|1899.5|1897.5|1899|1897.5|0
1624007860000|2021-06-18 09:17:40|1899|1897|1898.5|1896.5|1899|1897|1898.5|1896.5|463
1624007880000|2021-06-18 09:18:00|1898|1896|1897.5|1896|1898|1896|1897.5|1896|534
1624007890000|2021-06-18 09:18:10|||||||||254
1624007900000|2021-06-18 09:18:20|1898|1896.5|1897.5|1896|1898|1896.5|1897.5|1896|150
1624007910000|2021-06-18 09:18:30|||||||||63
1624007970000|2021-06-18 09:19:30|1898|1896.5|1898|1896.5|1898|1896.5|1898|1896.5|0
1624008010000|2021-06-18 09:20:10|1897.5|1896|1897.5|1896|1897.5|1896|1897.5|1896|1
1624008030000|2021-06-18 09:20:30||1896.5||1896.5||1896.5||1896.5|0
1624008040000|2021-06-18 09:20:40||1896||1896||1896||1896|0
1624008070000|2021-06-18 09:21:10|1897||1897||1897||1897||0
1624008090000|2021-06-18 09:21:30|1896.5|1895.5|1896.5|1895.5|1896.5|1895.5|1896.5|1895.5|318
1624008180000|2021-06-18 09:23:00|1896|1895|1895.5|1894.5|1896|1895|1895.5|1894.5|372
1624008190000|2021-06-18 09:23:10|1895|1894|1894|1892|1895|1894|1894|1892|568
1624008280000|2021-06-18 09:24:40||1892.5||1892.5||1892.5||1892.5|0
1624008300000|2021-06-18 09:25:00||1892||1892||1892||1892|0
1624008330000|2021-06-18 09:25:30||1892.5||1892.5||1892.5||1892.5|0
1624008340000|2021-06-18 09:25:40||1892||1892.5||1892.5||1892|0
1624008370000|2021-06-18 09:26:10|1893.5|1892|1893.5|1892|1893.5|1892|1893.5|1892|0
1624008460000|2021-06-18 09:27:40|1894|1892.5|1894|1892.5|1894|1892.5|1893.5|1892.5|566
1624008480000|2021-06-18 09:28:00|1893.5||1893.5||1893.5||1893.5||0
1624008510000|2021-06-18 09:28:30|1893|1892|1892.5|1891|1893|1892|1892|1890.5|443
1624008520000|2021-06-18 09:28:40|||||||||1
1624008540000|2021-06-18 09:29:00|1892||1892||1892||1892||0
1624008570000|2021-06-18 09:29:30|1891.5|1890.5|1890.5|1888.5|1891.5|1890.5|1890.5|1888|904
1624008610000|2021-06-18 09:30:10||1889||1889||1889||1889|34
1624008620000|2021-06-18 09:30:20|1891|1889.5|1892|1891|1892|1891|1891|1889.5|397
1624008630000|2021-06-18 09:30:30|1891.5|1890.5|1892|1891|1892|1891|1891.5|1890.5|379
1624008640000|2021-06-18 09:30:40|1892.5|1891.5|1893.5|1892.5|1893.5|1892.5|1892.5|1891.5|66
1624008650000|2021-06-18 09:30:50|1894|1892|1895.5|1893.5|1895.5|1893.5|1894|1891.5|116
1624008660000|2021-06-18 09:31:00|1895||1895||1895||1895||27
1624008670000|2021-06-18 09:31:10|1895.5||1896||1896||1895.5||0
1624008690000|2021-06-18 09:31:30||1894||1894.5||1894.5||1894|0
1624008700000|2021-06-18 09:31:40|1896.5|1895|1897|1895.5|1898.5|1896|1896.5|1895|16
1624008710000|2021-06-18 09:31:50||1896||1896||1896||1896|0
1624008720000|2021-06-18 09:32:00|1896.5|1895.5|1896.5|1894.5|1896.5|1895.5|1896.5|1894.5|76
1624008780000|2021-06-18 09:33:00|1897||1896.5||1897||1896.5||0
1624008820000|2021-06-18 09:33:40|1897||1896.5||1897||1896.5||0
1624008830000|2021-06-18 09:33:50|1897||1896.5||1897||1896.5||0
1624008850000|2021-06-18 09:34:10|1897|1895|1897|1895|1897|1895|1897|1895|0
1624008880000|2021-06-18 09:34:40||1895.5||1895.5||1895.5||1895.5|0
1624008890000|2021-06-18 09:34:50|1896.5|1895|1896.5|1894.5|1896.5|1895|1896.5|1894.5|1651
1624008900000|2021-06-18 09:35:00|1896||1896||1896||1896||0
1624008910000|2021-06-18 09:35:10|1895.5|1893.5|1895.5|1893.5|1896|1894.5|1895|1893.5|267
1624008920000|2021-06-18 09:35:20||1893||1893||1893||1893|0
1624008940000|2021-06-18 09:35:40||1893.5||1893.5||1893.5||1893.5|0
1624009040000|2021-06-18 09:37:20||1894||1893.5||1894||1893.5|0
1624009100000|2021-06-18 09:38:20||1894||1894.5||1894.5||1894|91
1624009140000|2021-06-18 09:39:00||1894||1894||1894||1894|0
1624009220000|2021-06-18 09:40:20|1894.5|1894.5|1894|1892|1894.5|1894.5|1894|1892|899
1624009230000|2021-06-18 09:40:30|1893|1891.5|1893|1891.5|1893|1891.5|1893|1891.5|0
1624009240000|2021-06-18 09:40:40||1891||1891||1891||1891|0
1624009280000|2021-06-18 09:41:20|||||||||627
1624009330000|2021-06-18 09:42:10|||||||||3
1624009400000|2021-06-18 09:43:20|||||||||45
1624009410000|2021-06-18 09:43:30|||||||||53
1624009450000|2021-06-18 09:44:10|||||||||2
1624009500000|2021-06-18 09:45:00|||||||||14
1624009530000|2021-06-18 09:45:30||1891.5||1891||1891.5||1891|12
1624009650000|2021-06-18 09:47:30||1891.5||1891.5||1891.5||1891.5|0
1624009690000|2021-06-18 09:48:10|||||||||522
1624009730000|2021-06-18 09:48:50|||||||||200
1624009770000|2021-06-18 09:49:30|1893.5|1892|1894.5|1893|1894.5|1893|1893.5|1892|3294
1624009780000|2021-06-18 09:49:40||1894||1894||1894||1894|0
1624009790000|2021-06-18 09:49:50|1895||1895||1895||1895||406
1624009800000|2021-06-18 09:50:00|1895.5|1893.5|1895|1893.5|1895.5|1893.5|1895|1893.5|1163
1624009810000|2021-06-18 09:50:10|1895.5|1894|1897|1895|1898|1896|1895|1894|3146
1624009820000|2021-06-18 09:50:20|1897.5|1895.5|1898.5|1896|1900.5|1898|1897.5|1895.5|2773
1624009830000|2021-06-18 09:50:30|1898|1895.5|1898|1896.5|1899.5|1897.5|1896|1894.5|6970
1624009840000|2021-06-18 09:50:40|1897.5|1896|1899.5|1897.5|1900.5|1899.5|1897|1895.5|6469
1624009850000|2021-06-18 09:50:50|1900|1898|1902.5|1900.5|1902.5|1900.5|1900|1898|1804
1624009860000|2021-06-18 09:51:00|1902|1901|1903.5|1902.5|1903.5|1902.5|1901.5|1901|1094
1624009870000|2021-06-18 09:51:10|1904|1903|1903|1901|1904|1903|1902|1901|1642
1624009880000|2021-06-18 09:51:20|1903.5|1901.5|1904|1902.5|1904|1902.5|1903.5|1901.5|1411
1624009890000|2021-06-18 09:51:30|1903.5|1903.5|1904.5|1902.5|1904.5|1903.5|1903.5|1902.5|1568
1624009900000|2021-06-18 09:51:40|1904|1902|1903|1901.5|1904|1902|1902.5|1901.5|1228
1624009910000|2021-06-18 09:51:50|1902.5|1901|1901.5|1900|1902.5|1901|1901|1899.5|1296
1624009920000|2021-06-18 09:52:00|1900|1899.5|1901.5|1900|1902|1900.5|1900|1899.5|649
1624009930000|2021-06-18 09:52:10|1902|1900.5|1902|1900.5|1902|1900.5|1902|1900.5|1018
1624009940000|2021-06-18 09:52:20|1902.5|1901.5|1903|1900.5|1903|1902|1901|1900.5|2560
1624009950000|2021-06-18 09:52:30|1902|1901|1902.5|1901|1902.5|1901|1901|1900.5|145
1624009960000|2021-06-18 09:52:40|||||||||278
1624009970000|2021-06-18 09:52:50|1902||1902||1902||1902||182
1624009980000|2021-06-18 09:53:00|1901.5|1900.5|1901.5|1900|1902|1900.5|1901|1899.5|370
1624009990000|2021-06-18 09:53:10|1901||1901.5||1901.5||1901||271
1624010000000|2021-06-18 09:53:20|1901||1901.5||1901.5||1901||992
1624010010000|2021-06-18 09:53:30|1902|1900.5|1902.5|1901.5|1902.5|1901.5|1902|1900.5|104
1624010020000|2021-06-18 09:53:40|1902|1901|1902.5|1901|1902.5|1901|1902|1900.5|1399
1624010030000|2021-06-18 09:53:50||1901.5||1901.5||1901.5||1901.5|250
1624010040000|2021-06-18 09:54:00|1901.5|1901|1901.5|1900.5|1901.5|1901|1901|1900|82
1624010050000|2021-06-18 09:54:10|1902|1901|1902|1900.5|1902|1901|1902|1900.5|530
1624010060000|2021-06-18 09:54:20|1902.5|1901|1902.5|1901|1902.5|1901.5|1902.5|1901|516
1624010070000|2021-06-18 09:54:30|1903|1901.5|1903|1901.5|1903|1902|1902|1901.5|1210
1624010080000|2021-06-18 09:54:40|1902.5|1902|1903|1901.5|1903.5|1902|1902.5|1901.5|283
1624010090000|2021-06-18 09:54:50|1902.5|1901|1903|1901.5|1903|1901.5|1901.5|1901|1056
1624010100000|2021-06-18 09:55:00|||||||||45
1624010110000|2021-06-18 09:55:10|1902.5|1902|1903|1902|1903.5|1902|1902.5|1902|1120
1624010120000|2021-06-18 09:55:20|1903.5|1902.5|1904.5|1902.5|1904.5|1902.5|1903|1902.5|1833
1624010130000|2021-06-18 09:55:30|1904|1903|1904.5|1903.5|1904.5|1903.5|1904|1903|1061
1624010140000|2021-06-18 09:55:40||1903||1903||1903||1903|233
1624010150000|2021-06-18 09:55:50|1904|1902.5|1903|1901.5|1904|1902.5|1901.5|1901|961
1624010160000|2021-06-18 09:56:00|1902.5|1901|1902.5|1901|1903|1901|1902.5|1901|45
1624010170000|2021-06-18 09:56:10|1902|1900.5|1902.5|1901|1902.5|1901|1901|1900.5|302
1624010180000|2021-06-18 09:56:20|1902|1901.5|1902.5|1901|1902.5|1901.5|1902|1901|321
1624010190000|2021-06-18 09:56:30||1900.5||1901||1901||1900.5|194
1624010200000|2021-06-18 09:56:40||1901.5||1901.5||1901.5||1901|431
1624010210000|2021-06-18 09:56:50||1901||1901||1901||1901|227
1624010220000|2021-06-18 09:57:00|||||||||70
1624010230000|2021-06-18 09:57:10|1902||1902.5||1902.5||1902||417
1624010240000|2021-06-18 09:57:20|1902|1900.5|1902|1901|1902.5|1901|1901|1900.5|286
1624010250000|2021-06-18 09:57:30|1902.5|1901.5|1903|1901.5|1903.5|1902.5|1902.5|1901|1238
1624010260000|2021-06-18 09:57:40|1902.5||1902.5||1902.5||1902.5||507
1624010270000|2021-06-18 09:57:50|||||||||277
1624010280000|2021-06-18 09:58:00|1902|1901|1902|1901|1902|1901|1902|1901|220
1624010290000|2021-06-18 09:58:10|1902.5|1901.5|1902.5|1901|1903|1901.5|1902|1901|1349
1624010300000|2021-06-18 09:58:20|1903|1901.5|1903|1902|1903.5|1902|1902.5|1901.5|1797
1624010310000|2021-06-18 09:58:30|1903.5|1901.5|1903.5|1902.5|1903.5|1902.5|1903.5|1901.5|811
1624010320000|2021-06-18 09:58:40|1904|1903|1903.5|1902|1904.5|1903|1902.5|1901.5|718
1624010330000|2021-06-18 09:58:50|1904|1902.5|1905|1903|1905|1903|1904|1902.5|1453
1624010340000|2021-06-18 09:59:00|1904|1903.5|1904|1903.5|1904|1903.5|1904|1903.5|112
1624010350000|2021-06-18 09:59:10|1903.5|1902.5|1905|1904|1905.5|1904|1903.5|1902.5|1181
1624010360000|2021-06-18 09:59:20||1903.5||1903.5||1903.5||1903.5|336
1624010370000|2021-06-18 09:59:30||1903||1903.5||1903.5||1903|18
1624010380000|2021-06-18 09:59:40||1903||1903||1903||1903|301
1624010390000|2021-06-18 09:59:50|1904.5|1903.5|1904|1902.5|1904.5|1903.5|1904|1902.5|263
1624010400000|2021-06-18 10:00:00|1903.5|1902|1902.5|1900.5|1903.5|1902|1902|1900.5|136
1624010410000|2021-06-18 10:00:10|1902||1902||1902||1902||0
1624010430000|2021-06-18 10:00:30|1901.5|1900|1899|1897|1901.5|1900|1899|1897|746
1624010450000|2021-06-18 10:00:50||1896.5||1896.5||1896.5||1896.5|0
1624010520000|2021-06-18 10:02:00|1898.5|1896|1896|1894|1898.5|1896|1896|1894|0
1624010540000|2021-06-18 10:02:20|1895.5|1893.5|1895.5|1894|1895.5|1894|1895.5|1893.5|376
1624010560000|2021-06-18 10:02:40|1896|1894.5|1896|1894.5|1896|1894.5|1896|1894|100
1624010580000|2021-06-18 10:03:00|1895.5|1894|1895.5|1893|1895.5|1894|1895.5|1893|316
1624010600000|2021-06-18 10:03:20|1894.5|1892.5|1894|1891.5|1894.5|1892.5|1894|1891.5|99
1624010610000|2021-06-18 10:03:30|1893.5|1891|1893|1891|1893.5|1891|1893|1891|0
1624010630000|2021-06-18 10:03:50|1893.5|1891.5|1895.5|1893|1895.5|1893.5|1893.5|1891.5|593
1624010650000|2021-06-18 10:04:10||1893.5||1894||1894||1893.5|0
1624010670000|2021-06-18 10:04:30|1896|1893.5|1895.5|1893|1896|1893.5|1895.5|1893|127
1624010680000|2021-06-18 10:04:40|1896|1893.5|1896|1893.5|1896|1894|1896|1893.5|0
1624010690000|2021-06-18 10:04:50||1893||1893.5||1893.5||1893|0
1624010700000|2021-06-18 10:05:00||1893||1893||1893.5||1893|0
1624010770000|2021-06-18 10:06:10||1893.5||1893.5||1893.5||1893.5|61
1624010780000|2021-06-18 10:06:20||1893||1893||1893||1893|0
1624010800000|2021-06-18 10:06:40||1893.5||1893.5||1893.5||1893.5|0
1624010810000|2021-06-18 10:06:50||1893||1893||1893||1893|0
1624010840000|2021-06-18 10:07:20|||||||||280
1624010850000|2021-06-18 10:07:30||1893.5||1893.5||1894||1893.5|0
1624010860000|2021-06-18 10:07:40||1893||1893.5||1893.5||1893|0
1624010870000|2021-06-18 10:07:50||1893||1893||1893||1893|0
1624010880000|2021-06-18 10:08:00||1893.5||1893.5||1893.5||1893.5|0
1624010940000|2021-06-18 10:09:00||1894||1894||1894||1894|1
1624011000000|2021-06-18 10:10:00|1895|1893.5|1895|1893|1895|1893.5|1894.5|1892|836
1624011010000|2021-06-18 10:10:10||1892.5||1892.5||1892.5||1892.5|0
1624011040000|2021-06-18 10:10:40||1893||1893||1893||1893|0
1624011050000|2021-06-18 10:10:50|||||||||3
1624011070000|2021-06-18 10:11:10||1892.5||1892.5||1892.5||1892.5|2
1624011080000|2021-06-18 10:11:20|1894.5||1894.5||1894.5||1894.5||0
1624011090000|2021-06-18 10:11:30|1894||1894||1894||1894||0
1624011100000|2021-06-18 10:11:40|1894.5||1894.5||1894.5||1894.5||0
1624011140000|2021-06-18 10:12:20|1894||1894||1894||1894||0
1624011180000|2021-06-18 10:13:00|1893.5|1892|1892.5|1891|1893.5|1892|1892.5|1891|1
1624011190000|2021-06-18 10:13:10|1892|1890.5|1891|1889.5|1892|1890.5|1891|1889.5|915
1624011200000|2021-06-18 10:13:20|1890.5|1889|1890.5|1888|1890.5|1889|1890.5|1888|428
1624011210000|2021-06-18 10:13:30|1889|1887.5|1887.5|1885.5|1889|1887.5|1887.5|1885|4912
1624011230000|2021-06-18 10:13:50|1887|1885|1887|1884.5|1887|1885|1887|1884.5|0
1624011260000|2021-06-18 10:14:20|1886.5||1886.5||1886.5||1886.5||2
1624011280000|2021-06-18 10:14:40||1884||1884||1884||1884|0
1624011300000|2021-06-18 10:15:00|1886|1883.5|1885.5|1883|1886|1883.5|1885.5|1883|211
1624011310000|2021-06-18 10:15:10|1885|1882.5|1885|1883|1885|1883|1885|1882.5|0
1624011320000|2021-06-18 10:15:20|||||||||527
1624011340000|2021-06-18 10:15:40|1884.5|1882.5|1884|1881|1884.5|1882.5|1883.5|1881|1050
1624011350000|2021-06-18 10:15:50|1883.5|1880.5|1882.5|1880|1883.5|1880.5|1882.5|1880|0
1624011360000|2021-06-18 10:16:00|1882|1879.5|1882|1880|1882|1880|1882|1879.5|0
1624011370000|2021-06-18 10:16:10|1881.5|1879.5|1881|1879.5|1881.5|1879.5|1881|1879.5|269
1624011380000|2021-06-18 10:16:20|1881.5|1879|1881.5|1879|1881.5|1879|1881.5|1878.5|0
1624011390000|2021-06-18 10:16:30|1881|1879.5|1881.5|1879.5|1881.5|1879.5|1881|1879.5|348
1624011400000|2021-06-18 10:16:40|1880.5||1880.5||1880.5||1880.5||0
1624011410000|2021-06-18 10:16:50|||||||||1000
1624011420000|2021-06-18 10:17:00|1881|1880|1882|1881|1882|1881|1881|1880|824
1624011430000|2021-06-18 10:17:10||1880.5||1880||1880.5||1880|0
1624011470000|2021-06-18 10:17:50|1883|1881|1885.5|1882.5|1885.5|1882.5|1883|1881|773
1624011480000|2021-06-18 10:18:00|1885||1885||1885||1885||0
1624011500000|2021-06-18 10:18:20|1885.5|1883|1886.5|1884|1887|1884|1885.5|1883|0
1624011590000|2021-06-18 10:19:50||1884.5||1884.5||1884.5||1884.5|0
1624011610000|2021-06-18 10:20:10|||||||||2
1624011670000|2021-06-18 10:21:10||1884||1884||1884||1884|238
1624011680000|2021-06-18 10:21:20|1886||1886||1886||1886||0
1624011770000|2021-06-18 10:22:50||1884.5||1884.5||1884.5||1884.5|109
1624011780000|2021-06-18 10:23:00|||||||||371
1624011880000|2021-06-18 10:24:40|||||||||5
1624011920000|2021-06-18 10:25:20|1885.5|1884|1886|1884|1886.5|1884.5|1885.5|1884|351
1624011930000|2021-06-18 10:25:30||1884.5||1884.5||1884.5||1884.5|216
1624011940000|2021-06-18 10:25:40||1884||1884||1884||1884|0
1624011960000|2021-06-18 10:26:00|||||||||2
1624011990000|2021-06-18 10:26:30||1884.5||1884.5||1884.5||1884.5|0
1624012000000|2021-06-18 10:26:40||1884||1884||1884||1884|0
1624012030000|2021-06-18 10:27:10|1885.5|1883.5|1885.5|1883.5|1885.5|1883.5|1885.5|1883.5|100
1624012080000|2021-06-18 10:28:00|1885|1883|1884.5|1883|1885|1883|1884.5|1883|469
1624012110000|2021-06-18 10:28:30|1884|1882.5|1884.5|1882.5|1884.5|1882.5|1884|1882.5|225
1624012130000|2021-06-18 10:28:50|1885.5|1883|1884.5|1883.5|1886|1884|1884.5|1883|61
1624012160000|2021-06-18 10:29:20||1883||1883||1883||1883|0
1624012170000|2021-06-18 10:29:30|||||||||1
1624012220000|2021-06-18 10:30:20|||||||||1
1624012230000|2021-06-18 10:30:30||1882.5||1882||1882.5||1882|0
1624012260000|2021-06-18 10:31:00||1882.5||1883||1883||1882.5|0
1624012270000|2021-06-18 10:31:10||1882.5||1882.5||1882.5||1882.5|0
1624012320000|2021-06-18 10:32:00|1884|1883|1884|1882.5|1884|1883|1884|1882.5|0
1624012340000|2021-06-18 10:32:20|1883.5|1882|1884|1882|1884|1882|1883.5|1882|110
1624012350000|2021-06-18 10:32:30|1884.5|1882.5|1884.5|1882.5|1884.5|1883|1884.5|1882.5|0
1624012370000|2021-06-18 10:32:50|1884||1884||1884||1884||0
1624012510000|2021-06-18 10:35:10|1884.5|1883|1884.5|1882.5|1884.5|1883|1884.5|1882.5|172
1624012550000|2021-06-18 10:35:50||1882||1882.5||1882.5||1882|0
1624012600000|2021-06-18 10:36:40||1883||1882.5||1883||1882.5|0
1624012630000|2021-06-18 10:37:10||1883||1883||1883||1883|0
1624012680000|2021-06-18 10:38:00|1884|1882.5|1884.5|1883|1884.5|1883|1884|1882|530
1624012690000|2021-06-18 10:38:10|1884|1882.5|1884|1882|1884|1882.5|1884|1882|89
1624012700000|2021-06-18 10:38:20||1882.5||1882.5||1882.5||1882.5|0
1624012710000|2021-06-18 10:38:30||1882||1882||1882||1882|0
1624012740000|2021-06-18 10:39:00|1884.5|1882.5|1884.5|1882.5|1884.5|1882.5|1884.5|1882.5|0
1624012790000|2021-06-18 10:39:50||1883||1883.5||1883.5||1883|0
1624012800000|2021-06-18 10:40:00|1884|1883|1884.5|1883|1884.5|1883|1883.5|1882|284
1624012810000|2021-06-18 10:40:10|1884|1882.5|1884|1882.5|1884|1882.5|1884|1882.5|0
1624012830000|2021-06-18 10:40:30|1883.5|1882|1883.5|1882|1883.5|1882|1883.5|1882|5
1624012870000|2021-06-18 10:41:10|||||||||2
1624012880000|2021-06-18 10:41:20||1882.5||1882||1882.5||1882|191
1624012890000|2021-06-18 10:41:30|||||||||1
1624012930000|2021-06-18 10:42:10||1882.5||1882.5||1882.5||1882.5|0
1624012940000|2021-06-18 10:42:20||1883||1882.5||1883||1882.5|0
1624013180000|2021-06-18 10:46:20|||||||||37
1624013250000|2021-06-18 10:47:30|1883|1882|1883|1882|1883|1882|1883|1882|667
1624013320000|2021-06-18 10:48:40|1883.5|1882.5|1884|1882|1884.5|1883|1883.5|1882|421
1624013330000|2021-06-18 10:48:50|1884.5|1882.5|1884.5|1883|1884.5|1883|1884.5|1882.5|0
1624013340000|2021-06-18 10:49:00||1883.5||1883.5||1883.5||1883.5|46
1624013350000|2021-06-18 10:49:10|1885.5|1884|1886.5|1885|1886.5|1885|1885.5|1884|251
1624013360000|2021-06-18 10:49:20||1885.5||1885.5||1885.5||1885.5|0
1624013370000|2021-06-18 10:49:30|1887.5|1886|1887|1885.5|1888.5|1886.5|1887|1885.5|581
1624013390000|2021-06-18 10:49:50|||||||||19
1624013400000|2021-06-18 10:50:00|1886.5|1886|1886|1884.5|1887|1886|1886|1884|2419
1624013460000|2021-06-18 10:51:00|1886.5|1885|1886|1885|1886.5|1885|1886|1885|144
1624013470000|2021-06-18 10:51:10|||||||||800
1624013580000|2021-06-18 10:53:00|1885.5|1884.5|1885|1884|1885.5|1884.5|1884.5|1883.5|1165
1624013640000|2021-06-18 10:54:00|1884.5|1883.5|1883.5|1882|1885|1884|1883.5|1882|40
1624013650000|2021-06-18 10:54:10|1883||1883||1883||1883||0
1624013670000|2021-06-18 10:54:30||1881.5||1881.5||1881.5||1881.5|191
1624013700000|2021-06-18 10:55:00|1882.5||1882.5||1882.5||1882.5||0
1624013750000|2021-06-18 10:55:50|1883|1882|1883.5|1882|1883.5|1882.5|1883|1882|284
1624013780000|2021-06-18 10:56:20|||||||||263
1624013850000|2021-06-18 10:57:30||1881.5||1882||1883||1881.5|369
1624013880000|2021-06-18 10:58:00|1883|1881.5|1883|1881.5|1883|1881.5|1883|1881.5|0
1624013940000|2021-06-18 10:59:00|||||||||36
1624013960000|2021-06-18 10:59:20|||||||||422
1624014000000|2021-06-18 11:00:00|1882.5|1881|1880|1878|1883|1881.5|1880|1878|6434
1624014040000|2021-06-18 11:00:40|1880.5|1878.5|1880|1878|1880.5|1879.5|1880|1878|3196
1624014050000|2021-06-18 11:00:50|1879.5||1879.5||1879.5||1879.5||0
1624014090000|2021-06-18 11:01:30|1880|1878.5|1879.5|1878|1880|1879|1879.5|1878|220
1624014120000|2021-06-18 11:02:00|||||||||2382
1624014170000|2021-06-18 11:02:50|||||||||211
1624014200000|2021-06-18 11:03:20|||||||||2
1624014210000|2021-06-18 11:03:30|||||||||3
1624014230000|2021-06-18 11:03:50|||||||||600
1624014240000|2021-06-18 11:04:00|1880|1878.5|1880.5|1879|1880.5|1879|1880|1878.5|607
1624014290000|2021-06-18 11:04:50|||||||||119
1624014300000|2021-06-18 11:05:00|1880|1878.5|1880|1878|1880|1878.5|1880|1878|238
1624014320000|2021-06-18 11:05:20|1880.5|1878.5|1880.5|1879|1880.5|1879|1880.5|1878.5|0
1624014330000|2021-06-18 11:05:30||1878.5||1878.5||1878.5||1878.5|0
1624014390000|2021-06-18 11:06:30|1880|1878|1880|1878|1880|1878|1880|1878|0
1624014410000|2021-06-18 11:06:50||1878.5||1878.5||1879||1878.5|117
1624014460000|2021-06-18 11:07:40||1879||1878.5||1879||1878.5|79
1624014480000|2021-06-18 11:08:00||1879||1879||1879||1878.5|744
1624014490000|2021-06-18 11:08:10|1879.5|1878.5|1879.5|1878|1880|1879|1879.5|1878|1237
1624014500000|2021-06-18 11:08:20|1880|1878.5|1880.5|1879.5|1880.5|1879.5|1880|1878.5|1449
1624014510000|2021-06-18 11:08:30|1881|1880|1882.5|1880.5|1882.5|1880.5|1881|1880|45
1624014520000|2021-06-18 11:08:40|||||||||27
1624014540000|2021-06-18 11:09:00|||||||||153
1624014580000|2021-06-18 11:09:40||1881||1881.5||1881.5||1881|0
1624014590000|2021-06-18 11:09:50|||||||||2
1624014790000|2021-06-18 11:13:10|1883|1882|1883.5|1882|1885|1883.5|1883|1882|313
1624014800000|2021-06-18 11:13:20|1884||1884||1884||1884||0
1624014810000|2021-06-18 11:13:30||1882.5||1882.5||1882.5||1882.5|0
1624014820000|2021-06-18 11:13:40|1883.5|1882|1882|1880.5|1883.5|1882|1881.5|1880|348
1624014880000|2021-06-18 11:14:40|1882.5|1881|1882|1880.5|1883|1881.5|1882|1880.5|0
1624014960000|2021-06-18 11:16:00|1881.5|1880|1881|1879|1882|1880|1881|1879|275
1624014970000|2021-06-18 11:16:10||1879.5||1879||1879.5||1879|0
1624015050000|2021-06-18 11:17:30|1880.5||1880.5||1880.5||1880.5||0
1624015100000|2021-06-18 11:18:20|||||||||52
1624015130000|2021-06-18 11:18:50|||||||||2
1624015150000|2021-06-18 11:19:10||1879.5||1879.5||1879.5||1879.5|0
1624015170000|2021-06-18 11:19:30|1881|1880|1881.5|1880|1882|1880.5|1880.5|1880|363
1624015180000|2021-06-18 11:19:40|1882||1882||1882||1882||2
1624015200000|2021-06-18 11:20:00|1881.5||1881.5||1881.5||1881.5||0
1624015210000|2021-06-18 11:20:10|1882||1882||1882||1882||0
1624015220000|2021-06-18 11:20:20|1881.5||1881.5||1882||1881.5||0
1624015240000|2021-06-18 11:20:40|1882||1882||1882||1881.5||0
1624015260000|2021-06-18 11:21:00|1881.5|1879.5|1881|1879.5|1881.5|1879.5|1881|1879.5|46
1624015350000|2021-06-18 11:22:30|||||||||49
1624015430000|2021-06-18 11:23:50|1881.5||1881.5||1881.5||1881.5||0
1624015490000|2021-06-18 11:24:50|1881||1881||1881||1881||0
1624015500000|2021-06-18 11:25:00|1880.5|1879|1880|1879|1880.5|1879|1880|1879|470
1624015510000|2021-06-18 11:25:10|1879.5|1878.5|1879.5|1878.5|1879.5|1878.5|1879.5|1878.5|90
1624015560000|2021-06-18 11:26:00|1880|1879|1881|1880|1881|1880|1880|1879|158
1624015580000|2021-06-18 11:26:20|||||||||2
1624015620000|2021-06-18 11:27:00|1880.5|1879.5|1880.5|1879.5|1880.5|1879.5|1880.5|1879.5|159
1624015660000|2021-06-18 11:27:40|1880|1879|1880|1879|1880.5|1879|1880|1879|169
1624015720000|2021-06-18 11:28:40|||||||||260
1624015730000|2021-06-18 11:28:50|1880.5|1878.5|1880.5|1879|1880.5|1879|1880.5|1878.5|957
1624015800000|2021-06-18 11:30:00|1880|1878.5|1878|1876.5|1880|1878.5|1878|1876.5|191
1624016000000|2021-06-18 11:33:20|||||||||85
1624016060000|2021-06-18 11:34:20|1877.5||1877.5||1877.5||1877.5||0
1624016240000|2021-06-18 11:37:20|1878|1877|1879.5|1878|1879.5|1878|1878|1877|679
1624016330000|2021-06-18 11:38:50|1880|1878.5|1879.5|1878.5|1880|1878.5|1879.5|1878.5|95
1624016340000|2021-06-18 11:39:00|1880|1879|1881|1879.5|1881|1880|1880|1879|112
1624016350000|2021-06-18 11:39:10|1881.5|1880|1881|1879.5|1881.5|1880|1881|1879.5|118
1624016360000|2021-06-18 11:39:20|1881.5|1880.5|1881.5|1880.5|1881.5|1880.5|1881.5|1880.5|0
1624016370000|2021-06-18 11:39:30||1879.5||1879.5||1879.5||1879.5|19
1624016390000|2021-06-18 11:39:50|||||||||270
1624016430000|2021-06-18 11:40:30||1880||1880||1880||1880|0
1624016580000|2021-06-18 11:43:00|1881|1879.5|1881|1879.5|1881|1879.5|1881|1879.5|203
1624016660000|2021-06-18 11:44:20||1880||1880||1880||1880|1
1624016680000|2021-06-18 11:44:40|1881.5|1880.5|1881|1880|1881.5|1880.5|1881|1880|75
1624016780000|2021-06-18 11:46:20|1881.5|1880.5|1881.5|1880|1881.5|1880.5|1881.5|1880|927
1624016790000|2021-06-18 11:46:30|1882|1880.5|1881.5|1880|1882.5|1881|1881.5|1880|534
1624016820000|2021-06-18 11:47:00|1881|1879.5|1881|1879.5|1881|1879.5|1881|1879.5|28
1624016840000|2021-06-18 11:47:20|||||||||53
1624016910000|2021-06-18 11:48:30|||||||||33064
1624016920000|2021-06-18 11:48:40|||||||||200
1624016970000|2021-06-18 11:49:30|||||||||83
1624017000000|2021-06-18 11:50:00|1880.5|1879|1879.5|1877.5|1880.5|1879|1879|1877|993
1624017010000|2021-06-18 11:50:10|1880|1878|1881|1879.5|1881|1879.5|1879.5|1878|2107
1624017020000|2021-06-18 11:50:20|1880|1880|1881|1879.5|1881|1880|1880|1879.5|349
1624017030000|2021-06-18 11:50:30|1881.5|1880|1882|1880.5|1882.5|1880.5|1881.5|1880|560
1624017040000|2021-06-18 11:50:40||1881.5||1881.5||1881.5||1881.5|0
1624017050000|2021-06-18 11:50:50|1883||1883||1883||1883||41
1624017060000|2021-06-18 11:51:00|1883.5|1882.5|1883|1880.5|1884|1882.5|1882.5|1880.5|206
1624017070000|2021-06-18 11:51:10||1881||1881||1881.5||1881|0
1624017090000|2021-06-18 11:51:30|1882.5||1882||1882.5||1882||0
1624017110000|2021-06-18 11:51:50|1881.5|1880|1881.5|1880|1881.5|1880|1881|1880|299
1624017160000|2021-06-18 11:52:40|1881|1879|1880.5|1878.5|1881|1879|1880.5|1878.5|0
1624017180000|2021-06-18 11:53:00|1880|1878|1879.5|1877.5|1880|1878|1879.5|1877.5|0
1624017220000|2021-06-18 11:53:40||1878||1878||1878||1878|0
1624017270000|2021-06-18 11:54:30||1878.5||1878.5||1878.5||1878.5|0
1624017300000|2021-06-18 11:55:00|1880|1879|1881|1879.5|1881.5|1879.5|1880|1879|436
1624017360000|2021-06-18 11:56:00|1880.5|1879|1880|1878|1880.5|1879|1880|1878|167
1624017420000|2021-06-18 11:57:00||1878.5||1878||1878.5||1878|0
1624017460000|2021-06-18 11:57:40|1879.5||1879.5||1879.5||1879.5||0
1624017530000|2021-06-18 11:58:50|||||||||172
1624017630000|2021-06-18 12:00:30|1879|1877.5|1878|1876.5|1879|1877.5|1878|1876.5|28
1624017640000|2021-06-18 12:00:40|||||||||40
1624017690000|2021-06-18 12:01:30|1878.5|1877|1880|1878.5|1880|1879|1878.5|1877|1003
1624017730000|2021-06-18 12:02:10||1879||1879||1879||1879|0
1624017780000|2021-06-18 12:03:00|||||||||320
1624017790000|2021-06-18 12:03:10|1880.5|1878.5|1880|1879|1880.5|1879|1880|1878.5|768
1624017870000|2021-06-18 12:04:30|||||||||21
1624017930000|2021-06-18 12:05:30|1879.5||1879.5||1879.5||1879.5||40
1624017940000|2021-06-18 12:05:40|1879|1878.5|1878.5|1877|1879|1878.5|1878.5|1877|112
1624017950000|2021-06-18 12:05:50||1876.5||1877||1877||1876.5|0
1624017990000|2021-06-18 12:06:30|1878|1876.5|1878|1876.5|1878|1876.5|1878|1876|0
1624018020000|2021-06-18 12:07:00||1876||1876||1876||1876|0
1624018070000|2021-06-18 12:07:50|1877.5|1876.5|1878|1876|1878|1876.5|1877.5|1876|0
1624018120000|2021-06-18 12:08:40|1877.5||1877.5||1877.5||1877.5||0
1624018140000|2021-06-18 12:09:00|1877|1875.5|1875.5|1874|1877|1875.5|1875.5|1874|196
1624018160000|2021-06-18 12:09:20||1874.5||1874.5||1874.5||1874.5|0
1624018200000|2021-06-18 12:10:00|1875|1874|1875|1874|1875|1874|1875|1874|0
1624018210000|2021-06-18 12:10:10|||||||||27
1624018230000|2021-06-18 12:10:30|||||||||54
1624018320000|2021-06-18 12:12:00|1875.5|1874.5|1876|1875.5|1876|1875.5|1875.5|1874.5|567
1624018340000|2021-06-18 12:12:20|1877|1876|1877|1876.5|1877|1876.5|1877|1876|101
1624018370000|2021-06-18 12:12:50|1877.5||1877.5||1877.5||1877.5||122
1624018380000|2021-06-18 12:13:00|1877|1876|1876|1874.5|1877|1876|1876|1874.5|172
1624018410000|2021-06-18 12:13:30|1875.5|1874|1875|1873.5|1875.5|1874|1875|1873.5|0
1624018480000|2021-06-18 12:14:40|1874.5|1873|1874.5|1873|1874.5|1873|1874.5|1872.5|56
1624018520000|2021-06-18 12:15:20|1874|1872.5|1874.5|1873|1874.5|1873|1874|1872.5|0
1624018550000|2021-06-18 12:15:50|1875|1873.5|1875|1873|1875|1874|1875|1873|599
1624018570000|2021-06-18 12:16:10|1874.5||1875||1875||1874.5||0
1624018590000|2021-06-18 12:16:30|1874.5||1874.5||1874.5||1874.5||3
1624018610000|2021-06-18 12:16:50|||||||||1
1624018680000|2021-06-18 12:18:00|||||||||2
1624018690000|2021-06-18 12:18:10|||||||||102
1624018730000|2021-06-18 12:18:50|1874|1872.5|1874.5|1873|1874.5|1873|1874|1872.5|84
1624018740000|2021-06-18 12:19:00|||||||||9
1624018760000|2021-06-18 12:19:20|||||||||2
1624018840000|2021-06-18 12:20:40||1873.5||1873.5||1874||1873.5|328
1624018880000|2021-06-18 12:21:20|1874|1873|1874|1872.5|1874.5|1873|1874|1872.5|705
1624018890000|2021-06-18 12:21:30||1873||1873||1873||1873|1
1624018930000|2021-06-18 12:22:10|1873.5|1872.5|1873|1871.5|1874.5|1872.5|1873|1871.5|497
1624018940000|2021-06-18 12:22:20|1872.5||1872.5||1872.5||1872.5||0
1624018970000|2021-06-18 12:22:50|1872|1871|1872|1870|1872|1871|1872|1870|212
1624018980000|2021-06-18 12:23:00|1871.5||1871.5||1871.5||1871.5||40
1624018990000|2021-06-18 12:23:10|1871||1871||1871||1871||0
1624019010000|2021-06-18 12:23:30|||||||||111
1624019080000|2021-06-18 12:24:40|||||||||819
1624019100000|2021-06-18 12:25:00|1870.5|1869.5|1871|1869.5|1871|1869.5|1870.5|1869|496
1624019140000|2021-06-18 12:25:40|1871.5|1870|1871|1870|1871.5|1870.5|1871|1870|748
1624019160000|2021-06-18 12:26:00|1871.5|1870.5|1872|1871|1872.5|1871|1871.5|1870.5|596
1624019230000|2021-06-18 12:27:10|1872.5|1871.5|1872.5|1871.5|1872.5|1871.5|1872.5|1871.5|95
1624019240000|2021-06-18 12:27:20|||||||||2
1624019330000|2021-06-18 12:28:50|1873|1872|1874|1872|1874.5|1873|1873|1872|1499
1624019350000|2021-06-18 12:29:10|1873.5||1873.5||1874||1873.5||0
1624019410000|2021-06-18 12:30:10|1873|1871.5|1873|1871.5|1873|1871.5|1873|1871.5|0
1624019440000|2021-06-18 12:30:40|||||||||102
1624019460000|2021-06-18 12:31:00|1872.5|1871|1870.5|1869|1872.5|1871|1869.5|1867.5|1920
1624019480000|2021-06-18 12:31:20|1870||1870||1870||1870||0
1624019490000|2021-06-18 12:31:30|1869.5|1868.5|1869.5|1868|1869.5|1868.5|1869.5|1868|53
1624019520000|2021-06-18 12:32:00|1869|1867.5|1868|1866.5|1869|1867.5|1868|1866.5|5
1624019540000|2021-06-18 12:32:20|1868.5|1867|1868.5|1867|1868.5|1867.5|1868.5|1867|764
1624019550000|2021-06-18 12:32:30|||||||||27
1624019590000|2021-06-18 12:33:10|1869.5|1867.5|1869|1867.5|1870|1868.5|1869|1867|495
1624019600000|2021-06-18 12:33:20||1868||1868||1868||1868|0
1624019610000|2021-06-18 12:33:30|1869.5|1867.5|1870|1869|1870|1869|1869.5|1867.5|448
1624019620000|2021-06-18 12:33:40|1871|1869.5|1871|1869.5|1871.5|1869.5|1870|1869.5|172
1624019630000|2021-06-18 12:33:50||1870||1870||1870||1870|0
1624019690000|2021-06-18 12:34:50|1870.5|1869.5|1870|1868.5|1870.5|1869.5|1870|1868.5|1693
1624019700000|2021-06-18 12:35:00|||||||||32
1624019710000|2021-06-18 12:35:10|1869.5|1868|1867.5|1867|1869.5|1868|1867.5|1867|272
1624019720000|2021-06-18 12:35:20|1868|1867.5|1868|1867|1868|1867.5|1868|1867|439
1624019740000|2021-06-18 12:35:40|1868.5|1867.5|1869.5|1868|1869.5|1868|1868|1867.5|378
1624019750000|2021-06-18 12:35:50||1868.5||1868.5||1868.5||1868.5|0
1624019770000|2021-06-18 12:36:10||1869||1868.5||1869||1868|113
1624019790000|2021-06-18 12:36:30||1868||1868||1868||1868|0
1624019850000|2021-06-18 12:37:30|1870|1868.5|1870|1869|1870|1869|1870|1868.5|82
1624019930000|2021-06-18 12:38:50|1869.5||1869.5||1869.5||1869.5||42
1624019990000|2021-06-18 12:39:50|||||||||18
1624020010000|2021-06-18 12:40:10|||||||||103
1624020040000|2021-06-18 12:40:40|||||||||142
1624020070000|2021-06-18 12:41:10||1868||1868.5||1868.5||1868|52
1624020120000|2021-06-18 12:42:00|||||||||206
1624020230000|2021-06-18 12:43:50|||||||||1
1624020240000|2021-06-18 12:44:00|||||||||73
1624020250000|2021-06-18 12:44:10|1870|1869|1870|1869|1870|1869|1870|1869|5
1624020270000|2021-06-18 12:44:30|||||||||204
1624020310000|2021-06-18 12:45:10|1870.5|1869.5|1870.5|1870|1870.5|1870|1870.5|1869|539
1624020330000|2021-06-18 12:45:30||1869.5||1869.5||1869.5||1869.5|109
1624020480000|2021-06-18 12:48:00|1871|1870|1871|1870|1871.5|1870|1871|1870|374
1624020490000|2021-06-18 12:48:10|1871.5|1870.5|1872|1871|1872|1871|1871.5|1870.5|860
1624020500000|2021-06-18 12:48:20|||||||||46
1624020510000|2021-06-18 12:48:30|||||||||2
1624020660000|2021-06-18 12:51:00|||||||||42
1624020680000|2021-06-18 12:51:20|1871.5|1870.5|1871|1870|1871.5|1870.5|1871|1870|411
1624020800000|2021-06-18 12:53:20||1870.5||1870.5||1870.5||1870|59
1624020810000|2021-06-18 12:53:30|1871.5|1871|1872|1871|1872|1871|1871.5|1871|357
1624020840000|2021-06-18 12:54:00|1871.5|1870.5|1870|1869.5|1871.5|1870.5|1870|1869.5|1612
1624020860000|2021-06-18 12:54:20|1869.5|1869|1869.5|1868.5|1869.5|1869|1869.5|1868.5|102
1624020870000|2021-06-18 12:54:30|1869|1868|1867.5|1866.5|1869|1868|1867.5|1866.5|97
1624020880000|2021-06-18 12:54:40|||||||||35
1624020920000|2021-06-18 12:55:20|1868|1867|1867.5|1866.5|1868.5|1867.5|1867.5|1866.5|662
1624020930000|2021-06-18 12:55:30|1867|1866|1867|1866|1867.5|1866|1866.5|1865.5|1047
1624020980000|2021-06-18 12:56:20|||||||||21
1624021100000|2021-06-18 12:58:20|1866.5|1865.5|1865.5|1865|1866.5|1865.5|1865.5|1865|471
1624021140000|2021-06-18 12:59:00|1866|1865.5|1866.5|1865.5|1866.5|1865.5|1866|1865.5|493
1624021150000|2021-06-18 12:59:10|||||||||410
1624021160000|2021-06-18 12:59:20|1866|1865|1866|1865|1866.5|1865.5|1866|1865|290
1624021170000|2021-06-18 12:59:30|1867|1865.5|1867|1866.5|1867|1866.5|1867|1865.5|157
1624021180000|2021-06-18 12:59:40|1868|1867|1868|1867.5|1869|1867.5|1868|1867|300
1624021200000|2021-06-18 13:00:00|1868.5|1868|1869|1868|1870|1868|1868.5|1868|131
1624021210000|2021-06-18 13:00:10|||||||||19
1624021220000|2021-06-18 13:00:20||1868.5||1868.5||1868.5||1868.5|0
1624021230000|2021-06-18 13:00:30|1869.5||1869.5||1869.5||1869.5||108
1624021260000|2021-06-18 13:01:00|||||||||265
1624021300000|2021-06-18 13:01:40|1869|1868|1868.5|1867.5|1869|1868|1868.5|1867.5|581
1624021310000|2021-06-18 13:01:50|||||||||305
1624021320000|2021-06-18 13:02:00|||||||||18
1624021330000|2021-06-18 13:02:10|||||||||26
1624021360000|2021-06-18 13:02:40|1868|1867|1868|1866.5|1868|1867|1868|1866.5|91
1624021370000|2021-06-18 13:02:50|1867.5||1867.5||1867.5||1867.5||0
1624021420000|2021-06-18 13:03:40|1867|1866|1866|1865|1867|1866|1865.5|1865|2306
1624021430000|2021-06-18 13:03:50|1866.5|1865.5|1866.5|1865|1866.5|1866|1866|1865|1206
1624021440000|2021-06-18 13:04:00|||||||||49
1624021460000|2021-06-18 13:04:20|1866|1864.5|1865.5|1864|1866|1864.5|1865.5|1863.5|403
1624021470000|2021-06-18 13:04:30|1865|1863.5|1865|1863.5|1865|1863.5|1865|1863.5|1
1624021510000|2021-06-18 13:05:10|1864.5|1863|1862.5|1861|1864.5|1863|1862.5|1861|1143
1624021540000|2021-06-18 13:05:40|1862||1862||1862||1862||0
1624021560000|2021-06-18 13:06:00|1862.5|1861.5|1863.5|1863|1863.5|1863|1862.5|1861.5|1607
1624021580000|2021-06-18 13:06:20||1862.5||1862.5||1863||1862.5|213
1624021620000|2021-06-18 13:07:00|||||||||25
1624021630000|2021-06-18 13:07:10|1864.5|1863|1864.5|1863|1865|1863.5|1864|1863|695
1624021640000|2021-06-18 13:07:20|1864||1864||1864||1864||0
1624021710000|2021-06-18 13:08:30|1865|1863.5|1866.5|1865|1866.5|1865|1865|1863|684
1624021730000|2021-06-18 13:08:50|1866|1865.5|1866.5|1865|1866.5|1865.5|1866|1865|196
1624021740000|2021-06-18 13:09:00||1865.5||1865.5||1865.5||1865.5|0
1624021750000|2021-06-18 13:09:10|||||||||24
1624021760000|2021-06-18 13:09:20||1866||1866||1866||1866|0
1624021770000|2021-06-18 13:09:30|1866|1865.5|1866|1865.5|1866|1865.5|1866|1865.5|89
1624021780000|2021-06-18 13:09:40|||||||||53
1624021790000|2021-06-18 13:09:50|1865.5|1865|1865.5|1864|1865.5|1865|1865.5|1864|1449
1624021800000|2021-06-18 13:10:00|||||||||53
1624021820000|2021-06-18 13:10:20||1864.5||1864.5||1864.5||1864.5|1
1624021850000|2021-06-18 13:10:50|1866|1865|1868|1866.5|1868|1867|1866|1865|1015
1624021870000|2021-06-18 13:11:10||1867||1867||1867||1866.5|150
1624021880000|2021-06-18 13:11:20|1867.5|1867.5|1867.5|1867|1867.5|1867.5|1867.5|1867|70
1624021890000|2021-06-18 13:11:30|1867|1866.5|1866|1865|1867|1866.5|1866|1865|856
1624021910000|2021-06-18 13:11:50||1864.5||1864.5||1864.5||1864.5|46
1624021920000|2021-06-18 13:12:00||1865||1865||1865||1865|0
1624022060000|2021-06-18 13:14:20|1865.5|1864.5|1865|1864|1866|1864.5|1865|1864|296
1624022090000|2021-06-18 13:14:50|1865.5|1864.5|1865.5|1864|1866|1865.5|1865|1864|716
1624022130000|2021-06-18 13:15:30|1865|1864.5|1865.5|1864.5|1865.5|1864.5|1865|1864.5|415
1624022150000|2021-06-18 13:15:50||1865||1865||1865||1865|0
1624022160000|2021-06-18 13:16:00|1866|1865.5|1867|1865.5|1867.5|1866|1866|1865.5|820
1624022170000|2021-06-18 13:16:10|||||||||55
1624022180000|2021-06-18 13:16:20|||||||||159
1624022230000|2021-06-18 13:17:10|1866.5||1866.5||1866.5||1866.5||0
1624022260000|2021-06-18 13:17:40|1866|1865|1866|1865|1866|1865|1866|1865|178
1624022270000|2021-06-18 13:17:50|1866.5|1865.5|1866|1865|1866.5|1865.5|1866|1865|150
1624022370000|2021-06-18 13:19:30|||||||||400
1624022380000|2021-06-18 13:19:40|||||||||212
1624022390000|2021-06-18 13:19:50|||||||||20
1624022400000|2021-06-18 13:20:00|1865.5|1864.5|1865.5|1864.5|1866|1864.5|1865.5|1864.5|406
1624022450000|2021-06-18 13:20:50|1865||1865||1865||1865||0
1624022470000|2021-06-18 13:21:10|1864.5|1863.5|1864|1863|1864.5|1863.5|1864|1863|247
1624022490000|2021-06-18 13:21:30|1863.5||1863.5||1863.5||1863.5||0
1624022500000|2021-06-18 13:21:40||1862.5||1862.5||1862.5||1862.5|67
1624022510000|2021-06-18 13:21:50|1864|1863|1864|1863|1864.5|1863.5|1864|1863|506
1624022590000|2021-06-18 13:23:10||1862.5||1862.5||1862.5||1862.5|134
1624022630000|2021-06-18 13:23:50||1863||1863||1863||1863|0
1624022660000|2021-06-18 13:24:20||1862.5||1862.5||1862.5||1862.5|0
1624022700000|2021-06-18 13:25:00|1863.5|1862|1863.5|1862|1863.5|1862|1863.5|1862|141
1624022720000|2021-06-18 13:25:20|1864|1862.5|1865|1863.5|1865|1864|1864|1862|975
1624022730000|2021-06-18 13:25:30||1864||1864.5||1864.5||1864|0
1624022740000|2021-06-18 13:25:40|||||||||85
1624022770000|2021-06-18 13:26:10|||||||||117
1624022780000|2021-06-18 13:26:20|||||||||99
1624022860000|2021-06-18 13:27:40|||||||||70
1624022900000|2021-06-18 13:28:20|||||||||100
1624022920000|2021-06-18 13:28:40||1864||1864||1864||1863.5|470
1624022950000|2021-06-18 13:29:10|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|431
1624022990000|2021-06-18 13:29:50|1865|1864|1865|1864|1865|1864|1864.5|1864|345
1624023000000|2021-06-18 13:30:00|1865.5|1864.5|1866|1865|1867|1865|1865|1863.5|682
1624023010000|2021-06-18 13:30:10|1865.5|1865.5|1869.5|1867.5|1869.5|1868.5|1865.5|1865|1041
1624023020000|2021-06-18 13:30:20|1869|1867|1868|1867|1869.5|1868|1868|1867|665
1624023030000|2021-06-18 13:30:30|1867.5|1867.5|1867|1866.5|1867.5|1867.5|1867|1866.5|764
1624023040000|2021-06-18 13:30:40|1867.5|1866|1868|1866.5|1868|1867|1867.5|1866|830
1624023050000|2021-06-18 13:30:50|1867.5|1866|1866|1865|1867.5|1866|1866|1864|621
1624023060000|2021-06-18 13:31:00|1866.5|1865.5|1865.5|1864|1867|1866|1865.5|1864|1110
1624023070000|2021-06-18 13:31:10|1865|1863.5|1864.5|1863|1865|1863.5|1864|1863|1104
1624023080000|2021-06-18 13:31:20|1865|1863.5|1863.5|1861.5|1865|1864|1863.5|1861.5|525
1624023090000|2021-06-18 13:31:30|1863|1862|1864.5|1863.5|1864.5|1863.5|1863|1861.5|725
1624023100000|2021-06-18 13:31:40|1865|1863|1865|1863|1865|1864|1865|1863|328
1624023120000|2021-06-18 13:32:00|1864.5|1863.5|1865.5|1864|1866|1864|1864.5|1863.5|361
1624023130000|2021-06-18 13:32:10|1866|1864.5|1866|1864|1866.5|1865|1866|1864|360
1624023140000|2021-06-18 13:32:20||1864.5||1864.5||1865||1864|0
1624023150000|2021-06-18 13:32:30|1865.5|1864|1865.5|1863.5|1865.5|1864|1865.5|1863.5|30
1624023160000|2021-06-18 13:32:40|1866|1864|1866|1865|1866|1865|1866|1864|145
1624023170000|2021-06-18 13:32:50|1866.5|1865.5|1866|1865|1866.5|1865.5|1866|1865|172
1624023180000|2021-06-18 13:33:00|1867|1865.5|1866.5|1865|1867|1866|1866|1865|290
1624023200000|2021-06-18 13:33:20|1867|1865.5|1868|1866.5|1869|1867|1867|1865.5|420
1624023220000|2021-06-18 13:33:40||1866||1866||1866||1866|0
1624023230000|2021-06-18 13:33:50|1867.5|1866.5|1867.5|1866|1868|1866.5|1867.5|1865.5|7
1624023240000|2021-06-18 13:34:00|1867|1865.5|1867.5|1865.5|1867.5|1866|1867|1865.5|150
1624023250000|2021-06-18 13:34:10|1867|1865|1867.5|1865.5|1868|1866|1866.5|1865|210
1624023260000|2021-06-18 13:34:20||1866||1865.5||1866||1865.5|0
1624023270000|2021-06-18 13:34:30|1868|1866|1868|1866|1868|1866|1868|1865.5|0
1624023280000|2021-06-18 13:34:40||1866.5||1866.5||1866.5||1866.5|0
1624023290000|2021-06-18 13:34:50||1866||1866.5||1866.5||1866|0
1624023300000|2021-06-18 13:35:00||1867||1866.5||1867||1866.5|134
1624023310000|2021-06-18 13:35:10|1867.5|1866|1866.5|1865|1867.5|1866|1866.5|1865|629
1624023320000|2021-06-18 13:35:20|1867|1865.5|1867.5|1865.5|1868|1866.5|1867|1865.5|258
1624023330000|2021-06-18 13:35:30||1866||1866||1866||1866|2
1624023340000|2021-06-18 13:35:40|1867||1867||1867||1867||99
1624023360000|2021-06-18 13:36:00|||||||||102
1624023380000|2021-06-18 13:36:20|1866.5|1865.5|1866.5|1865.5|1867|1866|1866|1864.5|1482
1624023390000|2021-06-18 13:36:30|1866|1865|1866|1864.5|1866|1865|1866|1864.5|170
1624023400000|2021-06-18 13:36:40|1865.5|1864|1864.5|1863.5|1865.5|1864|1863.5|1862|632
1624023410000|2021-06-18 13:36:50|1865|1864|1866|1865|1866|1865|1865|1864|453
1624023420000|2021-06-18 13:37:00|1867.5|1865.5|1869|1867.5|1869.5|1867.5|1866|1865.5|634
1624023430000|2021-06-18 13:37:10|1869.5|1867|1869|1867.5|1869.5|1867.5|1869|1867|0
1624023440000|2021-06-18 13:37:20|1868.5|1867|1868|1866|1868.5|1867|1868|1866|65
1624023470000|2021-06-18 13:37:50|1867.5|1865|1866.5|1865|1867.5|1865|1866.5|1865|7
1624023500000|2021-06-18 13:38:20|1868.5|1865.5|1868|1866.5|1869|1867.5|1867.5|1865.5|1027
1624023510000|2021-06-18 13:38:30||1867||1867||1867||1867|0
1624023520000|2021-06-18 13:38:40|||||||||4
1624023590000|2021-06-18 13:39:50|||||||||1
1624023610000|2021-06-18 13:40:10|1868.5|1867.5|1869|1867.5|1869.5|1868.5|1868.5|1867.5|602
1624023620000|2021-06-18 13:40:20||1868||1868||1868||1868|0
1624023640000|2021-06-18 13:40:40||1868.5||1868||1868.5||1868|361
1624023650000|2021-06-18 13:40:50|1868.5|1867.5|1868.5|1867.5|1868.5|1867.5|1868.5|1867.5|386
1624023660000|2021-06-18 13:41:00|1869|1868|1869|1868|1869|1868.5|1868.5|1868|269
1624023670000|2021-06-18 13:41:10|||||||||325
1624023680000|2021-06-18 13:41:20||1868.5||1868||1868.5||1868|164
1624023690000|2021-06-18 13:41:30|||||||||138
1624023700000|2021-06-18 13:41:40|1870|1868.5|1872|1870|1872|1870|1870|1868.5|39
1624023710000|2021-06-18 13:41:50|1872.5|1870.5|1874.5|1873|1874.5|1873|1872.5|1870.5|310
1624023720000|2021-06-18 13:42:00|1875|1873.5|1875.5|1874|1875.5|1874|1875|1873.5|0
1624023730000|2021-06-18 13:42:10|1876|1874.5|1874.5|1873.5|1877|1875.5|1874.5|1873.5|2435
1624023740000|2021-06-18 13:42:20|||||||||77
1624023770000|2021-06-18 13:42:50|1874|1872|1874.5|1872.5|1874.5|1872.5|1872.5|1871|1723
1624023780000|2021-06-18 13:43:00|1874|1872|1873.5|1872|1874|1872|1873.5|1872|21
1624023800000|2021-06-18 13:43:20|1873|1871.5|1873|1871|1873|1871.5|1873|1871|0
1624023810000|2021-06-18 13:43:30|||||||||50
1624023850000|2021-06-18 13:44:10|1872.5|1870.5|1872|1870.5|1872.5|1870.5|1872|1870.5|0
1624023860000|2021-06-18 13:44:20||1871||1870.5||1871||1870.5|591
1624023870000|2021-06-18 13:44:30|1871.5|1870|1871|1869|1872.5|1870|1871|1869|435
1624023900000|2021-06-18 13:45:00|||||||||170
1624023910000|2021-06-18 13:45:10|||||||||2
1624023920000|2021-06-18 13:45:20|||||||||266
1624023960000|2021-06-18 13:46:00|1870|1868.5|1871|1869.5|1871|1869.5|1869.5|1868|2382
1624023970000|2021-06-18 13:46:10|1870|1868.5|1870|1868.5|1870|1868.5|1870|1868.5|76
1624023980000|2021-06-18 13:46:20||1868||1868||1868||1868|0
1624023990000|2021-06-18 13:46:30|1869.5||1869.5||1869.5||1869.5||214
1624024000000|2021-06-18 13:46:40|1869|1867.5|1868.5|1867.5|1869|1867.5|1868.5|1867.5|69
1624024040000|2021-06-18 13:47:20|||||||||2
1624024060000|2021-06-18 13:47:40|1869|1868|1869.5|1868|1869.5|1868.5|1869|1867.5|342
1624024110000|2021-06-18 13:48:30|1870|1868.5|1870|1869|1870|1869|1870|1868.5|609
1624024120000|2021-06-18 13:48:40|1871|1869.5|1871|1870|1871|1870|1871|1869.5|19
1624024130000|2021-06-18 13:48:50|||||||||50
1624024140000|2021-06-18 13:49:00|||||||||52
1624024150000|2021-06-18 13:49:10|||||||||28
1624024180000|2021-06-18 13:49:40||1870.5||1870.5||1870.5||1870.5|0
1624024200000|2021-06-18 13:50:00|1870.5|1870|1870.5|1869|1871|1870.5|1870.5|1869|962
1624024210000|2021-06-18 13:50:10|1870|1868.5|1870|1869|1870|1869|1869|1868.5|975
1624024220000|2021-06-18 13:50:20|1869.5|1868.5|1868.5|1867|1869.5|1868.5|1868.5|1867|243
1624024230000|2021-06-18 13:50:30|||||||||30
1624024260000|2021-06-18 13:51:00||1867.5||1867.5||1867.5||1867.5|0
1624024290000|2021-06-18 13:51:30|1868|1867|1867.5|1866|1868.5|1867|1867.5|1865.5|393
1624024300000|2021-06-18 13:51:40|1867|1865.5|1865.5|1864|1867|1865.5|1865.5|1863.5|273
1624024310000|2021-06-18 13:51:50|1865|1863.5|1865|1864|1865|1864|1865|1863|0
1624024320000|2021-06-18 13:52:00|1865.5|1864.5|1866|1865|1866|1865.5|1865.5|1864.5|760
1624024350000|2021-06-18 13:52:30|||||||||50
1624024380000|2021-06-18 13:53:00|||||||||304
1624024390000|2021-06-18 13:53:10|1865.5|1864.5|1865.5|1864.5|1866|1864.5|1865|1863.5|332
1624024420000|2021-06-18 13:53:40|1866|1865|1866|1865|1866|1865|1866|1864.5|406
1624024430000|2021-06-18 13:53:50|1866.5|1865.5|1866.5|1865|1866.5|1866|1866.5|1865|267
1624024440000|2021-06-18 13:54:00|||||||||157
1624024450000|2021-06-18 13:54:10|1867|1865.5|1868.5|1866.5|1868.5|1866.5|1867|1865.5|140
1624024470000|2021-06-18 13:54:30|1868||1868||1868||1868||0
1624024530000|2021-06-18 13:55:30|1867.5|1867|1868|1866.5|1868|1867.5|1867.5|1866.5|1027
1624024550000|2021-06-18 13:55:50|1868.5|1867|1868.5|1867.5|1868.5|1867.5|1868|1867|409
1624024560000|2021-06-18 13:56:00|1870|1868|1870|1869|1870|1869|1869|1868|341
1624024570000|2021-06-18 13:56:10|||||||||110
1624024580000|2021-06-18 13:56:20|1870.5|1870|1871|1870|1872|1870|1870.5|1869.5|190
1624024620000|2021-06-18 13:57:00|1870.5|1869.5|1873|1871.5|1873.5|1871.5|1870.5|1869.5|1590
1624024630000|2021-06-18 13:57:10|1873.5|1872|1874|1872.5|1874.5|1872.5|1873.5|1872|0
1624024700000|2021-06-18 13:58:20|1873.5|1872|1872.5|1871|1874|1872.5|1872.5|1870.5|2437
1624024710000|2021-06-18 13:58:30|||||||||6
1624024760000|2021-06-18 13:59:20|1872|1871.5|1872.5|1871.5|1872.5|1871.5|1872|1871|0
1624024780000|2021-06-18 13:59:40|||||||||576
1624024790000|2021-06-18 13:59:50|||||||||13
1624024800000|2021-06-18 14:00:00||1872||1872||1872||1871.5|200
1624024810000|2021-06-18 14:00:10|1872|1871.5|1872|1870.5|1872.5|1872|1872|1870.5|1169
1624024820000|2021-06-18 14:00:20|1872.5|1871.5|1872.5|1871.5|1872.5|1871.5|1872.5|1871.5|215
1624024830000|2021-06-18 14:00:30|||||||||1
1624024840000|2021-06-18 14:00:40|1872|1871|1872|1871.5|1872|1871.5|1872|1870.5|154
1624024860000|2021-06-18 14:01:00|1871.5|1871|1871.5|1870|1872.5|1871|1870.5|1868.5|2125
1624024870000|2021-06-18 14:01:10|1872|1869.5|1872|1870|1872|1870|1871|1869.5|491
1624024880000|2021-06-18 14:01:20|1872.5|1870.5|1872.5|1871|1872.5|1871|1872.5|1870.5|377
1624024890000|2021-06-18 14:01:30|||||||||12
1624024900000|2021-06-18 14:01:40|||||||||158
1624024910000|2021-06-18 14:01:50|1872||1872||1872||1872||527
1624024930000|2021-06-18 14:02:10|1872.5|1871.5|1872.5|1871.5|1872.5|1871.5|1872.5|1871.5|72
1624024940000|2021-06-18 14:02:20|||||||||91
1624024950000|2021-06-18 14:02:30|||||||||240
1624024960000|2021-06-18 14:02:40|||||||||359
1624024970000|2021-06-18 14:02:50|||||||||7
1624025000000|2021-06-18 14:03:20|||||||||42
1624025040000|2021-06-18 14:04:00|1872|1871|1875|1873.5|1875|1873.5|1872|1871|3220
1624025050000|2021-06-18 14:04:10|1874.5|1874|1875|1874|1875|1874|1874.5|1874|88
1624025070000|2021-06-18 14:04:30|1875.5|1874.5|1876|1875|1876|1875|1875.5|1874.5|116
1624025080000|2021-06-18 14:04:40|||||||||64
1624025110000|2021-06-18 14:05:10|||||||||134
1624025120000|2021-06-18 14:05:20|1875.5||1876||1876||1875.5||1180
1624025160000|2021-06-18 14:06:00|||||||||134
1624025190000|2021-06-18 14:06:30|1877|1875.5|1876.5|1875.5|1877.5|1876|1876|1875|628
1624025200000|2021-06-18 14:06:40|1877|1876|1876.5|1875.5|1878|1876.5|1876.5|1875.5|122
1624025320000|2021-06-18 14:08:40|1876|1875|1876|1875|1876|1875|1876|1875|172
1624025330000|2021-06-18 14:08:50|||||||||97
1624025340000|2021-06-18 14:09:00|1875.5|1874.5|1876|1875|1876.5|1875|1875|1873.5|2160
1624025360000|2021-06-18 14:09:20|||||||||19
1624025370000|2021-06-18 14:09:30|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|980
1624025390000|2021-06-18 14:09:50|||||||||410
1624025400000|2021-06-18 14:10:00|1876|1875|1877.5|1876.5|1878.5|1877|1876|1874.5|1804
1624025410000|2021-06-18 14:10:10|1877|1876|1876.5|1875|1877|1876|1876.5|1875|472
1624025420000|2021-06-18 14:10:20|1876|1874.5|1876.5|1875|1876.5|1875|1875.5|1874.5|310
1624025430000|2021-06-18 14:10:30|1875.5||1876.5||1876.5||1875.5||209
1624025450000|2021-06-18 14:10:50|1876|1874|1874.5|1873|1876|1874.5|1874.5|1873|852
1624025470000|2021-06-18 14:11:10|||||||||1
1624025530000|2021-06-18 14:12:10|1875|1873.5|1875|1874.5|1876|1874.5|1875|1873.5|658
1624025540000|2021-06-18 14:12:20|||||||||55
1624025550000|2021-06-18 14:12:30|1874.5|1873.5|1874.5|1873|1875|1873.5|1874.5|1873|452
1624025560000|2021-06-18 14:12:40|||||||||2
1624025580000|2021-06-18 14:13:00|||||||||134
1624025590000|2021-06-18 14:13:10|1874|1871.5|1871.5|1869.5|1874.5|1872|1871.5|1869.5|149
1624025600000|2021-06-18 14:13:20|1872|1870|1872|1871.5|1872|1871.5|1871.5|1870|383
1624025640000|2021-06-18 14:14:00|1872.5|1872|1873.5|1872|1873.5|1872|1872.5|1872|620
1624025650000|2021-06-18 14:14:10|1874|1872.5|1874|1872.5|1874|1872.5|1874|1872.5|0
1624025660000|2021-06-18 14:14:20|1873.5|1873|1873.5|1873|1873.5|1873|1873.5|1873|0
1624025710000|2021-06-18 14:15:10|1874|1872.5|1873|1872|1874|1872.5|1873|1872|712
1624025720000|2021-06-18 14:15:20|1873.5|1872.5|1874|1873.5|1874|1873.5|1873.5|1872|314
1624025730000|2021-06-18 14:15:30||1873||1873||1873||1872.5|0
1624025760000|2021-06-18 14:16:00|1874.5|1873.5|1875|1874|1875|1874|1874.5|1873|318
1624025790000|2021-06-18 14:16:30|||||||||114
1624025800000|2021-06-18 14:16:40|1875.5|1874.5|1875.5|1875|1875.5|1875|1875.5|1874.5|140
1624025810000|2021-06-18 14:16:50|1875|1874.5|1875|1874|1875|1875|1875|1874|259
1624025820000|2021-06-18 14:17:00|||||||||57
1624025830000|2021-06-18 14:17:10||1874.5||1874||1874.5||1874|308
1624025860000|2021-06-18 14:17:40|1874.5|1873.5|1874|1873|1874.5|1873.5|1874|1873|176
1624025880000|2021-06-18 14:18:00|1873.5|1872.5|1873|1871.5|1873.5|1872.5|1873|1871.5|153
1624025920000|2021-06-18 14:18:40||1872||1871.5||1872||1871.5|0
1624025940000|2021-06-18 14:19:00|1872.5|1871|1872|1871|1872.5|1871|1872|1871|295
1624025960000|2021-06-18 14:19:20|1871.5||1871.5||1871.5||1871.5||0
1624025970000|2021-06-18 14:19:30|||||||||2
1624025980000|2021-06-18 14:19:40|1872|1871.5|1872|1871.5|1872.5|1871.5|1872|1871.5|287
1624025990000|2021-06-18 14:19:50||1871||1871||1871||1871|120
1624026000000|2021-06-18 14:20:00|1872.5|1871.5|1872.5|1871.5|1872.5|1872|1872.5|1871|846
1624026010000|2021-06-18 14:20:10|||||||||59
1624026020000|2021-06-18 14:20:20|1872|1871|1872|1871|1872|1871|1872|1871|96
1624026030000|2021-06-18 14:20:30|1871.5|1871.5|1870|1868|1871.5|1871.5|1870|1868|540
1624026040000|2021-06-18 14:20:40||1868.5||1868.5||1868.5||1868.5|0
1624026050000|2021-06-18 14:20:50|||||||||388
1624026070000|2021-06-18 14:21:10|1869.5||1869.5||1869.5||1869.5||0
1624026090000|2021-06-18 14:21:30||1869||1868.5||1869||1868.5|88
1624026120000|2021-06-18 14:22:00|1869|1867.5|1868.5|1867.5|1869|1867.5|1868.5|1867|426
1624026130000|2021-06-18 14:22:10|1868|1867|1868|1866.5|1868|1867|1867.5|1866.5|255
1624026140000|2021-06-18 14:22:20|1868.5|1867|1868|1866.5|1869|1867.5|1868|1866|278
1624026160000|2021-06-18 14:22:40||1867||1867||1867||1867|0
1624026170000|2021-06-18 14:22:50|1868.5|1867.5|1869|1867|1869|1868|1868|1867|1312
1624026190000|2021-06-18 14:23:10|1868.5|1866.5|1867.5|1866|1868.5|1866.5|1867|1866|1664
1624026210000|2021-06-18 14:23:30|1867||1867||1867||1867||0
1624026230000|2021-06-18 14:23:50|||||||||125
1624026250000|2021-06-18 14:24:10|1866.5|1865.5|1867|1866|1867|1866|1866.5|1864.5|3358
1624026260000|2021-06-18 14:24:20|1867.5|1866.5|1868|1866|1868|1866.5|1867.5|1866|224
1624026270000|2021-06-18 14:24:30|1867.5||1867.5||1867.5||1867.5||0
1624026280000|2021-06-18 14:24:40|||||||||6
1624026310000|2021-06-18 14:25:10|||||||||212
1624026320000|2021-06-18 14:25:20|1867|1865|1866|1864.5|1867|1866|1865.5|1864.5|701
1624026330000|2021-06-18 14:25:30||1865||1865||1865||1865|1435
1624026380000|2021-06-18 14:26:20|1866.5|1865.5|1866.5|1866|1866.5|1866|1866.5|1865.5|226
1624026390000|2021-06-18 14:26:30|1867.5|1866.5|1867.5|1866.5|1867.5|1866.5|1867.5|1866.5|202
1624026400000|2021-06-18 14:26:40|||||||||6
1624026430000|2021-06-18 14:27:10||1867||1866.5||1867||1866.5|190
1624026460000|2021-06-18 14:27:40|||||||||499
1624026470000|2021-06-18 14:27:50|1867|1866|1867.5|1866|1867.5|1866|1866.5|1865.5|1738
1624026480000|2021-06-18 14:28:00|1868|1866.5|1869|1867.5|1869|1867.5|1868|1866.5|325
1624026510000|2021-06-18 14:28:30||1868||1868||1868||1868|97
1624026530000|2021-06-18 14:28:50|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|42
1624026540000|2021-06-18 14:29:00|1870.5|1869|1870.5|1869.5|1870.5|1869.5|1870.5|1869|1158
1624026560000|2021-06-18 14:29:20|1871|1870|1870|1869|1871|1870|1870|1869|724
1624026580000|2021-06-18 14:29:40|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|11
1624026590000|2021-06-18 14:29:50|1869|1868|1869.5|1868|1869.5|1868.5|1868.5|1868|478
1624026610000|2021-06-18 14:30:10|1869||1869.5||1869.5||1869||0
1624026640000|2021-06-18 14:30:40|||||||||2
1624026660000|2021-06-18 14:31:00|1869|1867.5|1868|1867|1869|1867.5|1868|1867|622
1624026690000|2021-06-18 14:31:30|1867.5|1866.5|1867|1866|1867.5|1866.5|1867|1866|279
1624026700000|2021-06-18 14:31:40|||||||||139
1624026740000|2021-06-18 14:32:20|1867.5|1866.5|1868|1866.5|1868|1867|1867.5|1866|805
1624026750000|2021-06-18 14:32:30||1866||1866.5||1866.5||1866|0
1624026760000|2021-06-18 14:32:40|1867.5|1866|1867.5|1866|1867.5|1866|1867.5|1866|0
1624026810000|2021-06-18 14:33:30|1867|1866.5|1868|1867|1868|1867.5|1867|1866.5|587
1624026820000|2021-06-18 14:33:40|1868.5|1867.5|1870|1869.5|1871|1869.5|1868.5|1867.5|224
1624026830000|2021-06-18 14:33:50||1869||1869.5||1869.5||1869|346
1624026840000|2021-06-18 14:34:00|1870.5|1869|1870.5|1870|1870.5|1870|1870.5|1869|269
1624026850000|2021-06-18 14:34:10|||||||||50
1624026870000|2021-06-18 14:34:30|1871.5||1871||1871.5||1871||5
1624026880000|2021-06-18 14:34:40|1870.5|1869.5|1870.5|1869|1870.5|1869.5|1870.5|1869|387
1624026890000|2021-06-18 14:34:50|1870||1870||1870||1870||0
1624026950000|2021-06-18 14:35:50|1869.5|1868.5|1869.5|1869|1869.5|1869|1869.5|1868.5|782
1624026960000|2021-06-18 14:36:00|1870||1870||1870||1870||117
1624026970000|2021-06-18 14:36:10|1869.5|1868.5|1870|1869|1870|1869|1869.5|1868.5|148
1624026990000|2021-06-18 14:36:30|1870.5|1869.5|1871|1870|1871|1870|1870.5|1869.5|757
1624027000000|2021-06-18 14:36:40|||||||||1
1624027020000|2021-06-18 14:37:00|1870.5|1869.5|1870.5|1869.5|1871|1869.5|1870.5|1869.5|313
1624027030000|2021-06-18 14:37:10|||||||||27
1624027060000|2021-06-18 14:37:40|||||||||455
1624027070000|2021-06-18 14:37:50|||||||||55
1624027080000|2021-06-18 14:38:00|||||||||51
1624027090000|2021-06-18 14:38:10|1871.5|1870|1872|1871|1872.5|1871|1871.5|1869.5|639
1624027110000|2021-06-18 14:38:30|||||||||1
1624027160000|2021-06-18 14:39:20|1872.5|1871.5|1872.5|1871|1873|1871.5|1872.5|1871|424
1624027180000|2021-06-18 14:39:40||1871.5||1872||1872||1871.5|131
1624027190000|2021-06-18 14:39:50|||||||||18
1624027200000|2021-06-18 14:40:00|||||||||182
1624027230000|2021-06-18 14:40:30|1873||1873.5||1873.5||1873||18
1624027240000|2021-06-18 14:40:40|1873||1873||1873||1873||0
1624027270000|2021-06-18 14:41:10||1872.5||1872.5||1872.5||1872.5|0
1624027280000|2021-06-18 14:41:20||1872||1872.5||1872.5||1872|0
1624027290000|2021-06-18 14:41:30|1873.5|1873|1874|1873|1874.5|1873|1873.5|1873|131
1624027320000|2021-06-18 14:42:00|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|61
1624027340000|2021-06-18 14:42:20|||||||||42
1624027380000|2021-06-18 14:43:00|||||||||135
1624027390000|2021-06-18 14:43:10|||||||||500
1624027400000|2021-06-18 14:43:20|||||||||500
1624027410000|2021-06-18 14:43:30|1874|1873|1874|1873|1874|1873|1874|1873|188
1624027420000|2021-06-18 14:43:40|||||||||27
1624027430000|2021-06-18 14:43:50|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|142
1624027460000|2021-06-18 14:44:20|||||||||1111
1624027500000|2021-06-18 14:45:00|1874|1873|1874|1873|1874|1873|1873.5|1872.5|835
1624027520000|2021-06-18 14:45:20|1874.5|1873.5|1874.5|1873.5|1874.5|1873.5|1874.5|1873|8
1624027530000|2021-06-18 14:45:30|1874|1874|1875.5|1874|1875.5|1874.5|1874|1873.5|3194
1624027540000|2021-06-18 14:45:40|||||||||213
1624027610000|2021-06-18 14:46:50|||||||||100
1624027630000|2021-06-18 14:47:10|||||||||219
1624027770000|2021-06-18 14:49:30|||||||||261
1624027780000|2021-06-18 14:49:40|||||||||60
1624027790000|2021-06-18 14:49:50|||||||||18
1624027830000|2021-06-18 14:50:30|||||||||310
1624027870000|2021-06-18 14:51:10|1875|1874.5|1875|1874.5|1875.5|1874.5|1875|1874.5|530
1624027880000|2021-06-18 14:51:20|1875.5||1875.5||1875.5||1875.5||391
1624027930000|2021-06-18 14:52:10|||||||||333
1624027950000|2021-06-18 14:52:30|1876|1875|1876|1875|1876|1875|1876|1875|577
1624027970000|2021-06-18 14:52:50|1876.5|1875.5|1877|1876.5|1877|1876.5|1876.5|1875.5|929
1624027980000|2021-06-18 14:53:00|1877.5||1877.5||1877.5||1877.5||102
1624027990000|2021-06-18 14:53:10||1877||1877||1877||1877|0
1624028000000|2021-06-18 14:53:20|1878||1878||1878||1878||61
1624028030000|2021-06-18 14:53:50|1878.5|1878|1878.5|1877.5|1878.5|1878|1878.5|1877.5|1296
1624028040000|2021-06-18 14:54:00||1878||1878||1878||1878|145
1624028050000|2021-06-18 14:54:10|1879||1879||1879||1879||552
1624028080000|2021-06-18 14:54:40|||||||||118
1624028150000|2021-06-18 14:55:50|1878.5|1877.5|1878.5|1877.5|1878.5|1877.5|1878.5|1877.5|804
1624028160000|2021-06-18 14:56:00|1878|1877|1878|1877.5|1878.5|1877.5|1878|1877|865
1624028170000|2021-06-18 14:56:10||1877||1877||1877||1877|0
1624028190000|2021-06-18 14:56:30|1877.5|1876.5|1878.5|1877.5|1878.5|1877.5|1877.5|1876.5|1401
1624028240000|2021-06-18 14:57:20|||||||||151
1624028270000|2021-06-18 14:57:50|1879|1878|1879.5|1878.5|1880.5|1879|1879|1877.5|755
1624028280000|2021-06-18 14:58:00|1879|1878|1878|1876|1879|1878|1878|1876|1272
1624028290000|2021-06-18 14:58:10|1877.5|1875.5|1876|1874.5|1877.5|1875.5|1876|1874.5|101
1624028300000|2021-06-18 14:58:20|1875.5||1875.5||1875.5||1875.5||0
1624028310000|2021-06-18 14:58:30|1876|1875|1876|1875|1876|1875|1876|1875|644
1624028380000|2021-06-18 14:59:40|||||||||1
1624028390000|2021-06-18 14:59:50|||||||||27
1624028450000|2021-06-18 15:00:50|1875.5|1874.5|1875.5|1874.5|1876|1874.5|1875.5|1874.5|467
1624028460000|2021-06-18 15:01:00|||||||||102
1624028470000|2021-06-18 15:01:10|1876|1875|1876|1875|1877.5|1876.5|1876|1875|2116
1624028480000|2021-06-18 15:01:20||1874.5||1874.5||1874.5||1874.5|0
1624028500000|2021-06-18 15:01:40|1875.5|1874|1875|1874|1875.5|1874|1874.5|1874|914
1624028510000|2021-06-18 15:01:50|1875.5|1874.5|1875.5|1874|1875.5|1875|1875.5|1874|402
1624028520000|2021-06-18 15:02:00|1876|1874.5|1876|1874|1876|1874.5|1875.5|1874|498
1624028530000|2021-06-18 15:02:10|1875.5||1875||1875.5||1875||0
1624028570000|2021-06-18 15:02:50|||||||||379
1624028580000|2021-06-18 15:03:00|1875.5|1874.5|1875.5|1874.5|1876|1874.5|1875.5|1874.5|113
1624028590000|2021-06-18 15:03:10|1876||1875.5||1876||1875.5||0
1624028610000|2021-06-18 15:03:30|1875|1874|1875|1874|1875|1874|1875|1874|318
1624028620000|2021-06-18 15:03:40|1874.5|1873.5|1874.5|1874|1875|1874|1874|1873|1328
1624028660000|2021-06-18 15:04:20|||||||||114
1624028670000|2021-06-18 15:04:30|1874|1873|1873.5|1872.5|1874|1873|1873.5|1872.5|8
1624028680000|2021-06-18 15:04:40|1874|1873|1874|1873.5|1874.5|1874|1874|1873|1737
1624028690000|2021-06-18 15:04:50|1874.5||1874.5||1874.5||1874.5||35
1624028700000|2021-06-18 15:05:00|||||||||27
1624028710000|2021-06-18 15:05:10||1874||1874||1874||1874|21
1624028730000|2021-06-18 15:05:30|||||||||271
1624028750000|2021-06-18 15:05:50|1874|1873.5|1873|1871.5|1874|1873.5|1873|1871.5|312
1624028760000|2021-06-18 15:06:00|1873.5|1872|1873.5|1872.5|1873.5|1872.5|1873.5|1872|597
1624028780000|2021-06-18 15:06:20||1873||1873||1873||1873|0
1624028800000|2021-06-18 15:06:40||1872.5||1872.5||1872.5||1872.5|221
1624028860000|2021-06-18 15:07:40|1874|1873|1874|1872.5|1874|1873.5|1874|1872.5|559
1624028880000|2021-06-18 15:08:00||1873||1873||1873||1873|0
1624028900000|2021-06-18 15:08:20|1873.5||1874||1874||1873.5||134
1624028920000|2021-06-18 15:08:40|||||||||80
1624028930000|2021-06-18 15:08:50||1873.5||1873.5||1873.5||1873.5|27
1624028940000|2021-06-18 15:09:00||1873||1873||1873||1873|86
1624028950000|2021-06-18 15:09:10|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|261
1624028990000|2021-06-18 15:09:50|||||||||25
1624029060000|2021-06-18 15:11:00|1874|1873|1874|1873|1874|1873.5|1873.5|1872.5|684
1624029120000|2021-06-18 15:12:00|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|1873.5|1872.5|442
1624029130000|2021-06-18 15:12:10|||||||||27
1624029180000|2021-06-18 15:13:00|1874|1873|1873.5|1872.5|1874|1873|1873.5|1872.5|230
1624029190000|2021-06-18 15:13:10|1873|1872|1871.5|1870.5|1873|1872|1871.5|1870.5|2508
1624029200000|2021-06-18 15:13:20||1870||1870.5||1870.5||1870|64
1624029220000|2021-06-18 15:13:40|1872|1871|1872|1871|1872|1871|1872|1870.5|860
1624029240000|2021-06-18 15:14:00|1872.5|1871.5|1872.5|1871.5|1872.5|1871.5|1872.5|1871.5|612
1624029270000|2021-06-18 15:14:30||1872||1872||1872||1872|0
1624029280000|2021-06-18 15:14:40||1871.5||1871.5||1872||1871.5|475
1624029300000|2021-06-18 15:15:00||1871.5||1871.5||1871.5||1871.5|387
1624029310000|2021-06-18 15:15:10|1872|1871|1871|1870|1872|1871|1871|1870|253
1624029330000|2021-06-18 15:15:30|1871.5||1871.5||1871.5||1871.5||0
1624029370000|2021-06-18 15:16:10|||||||||99
1624029390000|2021-06-18 15:16:30|1872|1870.5|1872.5|1871|1873|1871|1872|1870.5|0
1624029400000|2021-06-18 15:16:40|1873|1871.5|1873|1871.5|1873|1871.5|1873|1871.5|0
1624029410000|2021-06-18 15:16:50|1873.5|1872|1873.5|1871.5|1873.5|1872|1873.5|1871.5|111
1624029420000|2021-06-18 15:17:00||1872||1872||1872||1872|0
1624029430000|2021-06-18 15:17:10||1872.5||1872.5||1872.5||1872|0
1624029450000|2021-06-18 15:17:30|1874||1874||1874||1874||19
1624029540000|2021-06-18 15:19:00|1874.5|1873|1874.5|1873|1874.5|1873|1874.5|1873|0
1624029550000|2021-06-18 15:19:10|1874||1874||1874||1874||0
1624029560000|2021-06-18 15:19:20||1872.5||1872.5||1872.5||1872.5|140
1624029600000|2021-06-18 15:20:00||1873||1872.5||1873||1872.5|0
1624029610000|2021-06-18 15:20:10|1874.5|1873|1874.5|1873|1874.5|1873|1874.5|1873|12
1624029630000|2021-06-18 15:20:30||1873.5||1873.5||1873.5||1873.5|0
1624029640000|2021-06-18 15:20:40|1874|1873|1874|1872.5|1874|1873|1874|1872.5|102
1624029710000|2021-06-18 15:21:50|1876.5|1875|1876.5|1875|1876.5|1875|1876.5|1875|96
1624029720000|2021-06-18 15:22:00|1876|1874.5|1876|1874.5|1876|1874.5|1876|1874.5|410
1624029760000|2021-06-18 15:22:40|1875.5|1874|1875|1873.5|1875.5|1874|1875|1873.5|97
1624029790000|2021-06-18 15:23:10|1875.5|1874|1875|1874|1875.5|1874|1875|1874|79
1624029800000|2021-06-18 15:23:20|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|53
1624029820000|2021-06-18 15:23:40|1876||1876||1876||1876||0
1624029880000|2021-06-18 15:24:40|1875.5|1873.5|1875.5|1873.5|1875.5|1873.5|1875.5|1873.5|221
1624029890000|2021-06-18 15:24:50|1875||1875||1875||1875||0
1624029900000|2021-06-18 15:25:00|||||||||10
1624029960000|2021-06-18 15:26:00|1875.5||1875||1875.5||1875||88
1624029970000|2021-06-18 15:26:10|||||||||38
1624029990000|2021-06-18 15:26:30||1874||1873.5||1874||1873.5|0
1624030030000|2021-06-18 15:27:10|1874.5|1873|1874.5|1873.5|1874.5|1873.5|1874.5|1873|76
1624030040000|2021-06-18 15:27:20|1875||1875||1875||1875||0
1624030050000|2021-06-18 15:27:30|1874.5|1873|1874.5|1873|1874.5|1873|1874.5|1873|93
1624030070000|2021-06-18 15:27:50|||||||||1
1624030080000|2021-06-18 15:28:00|1875|1874|1875|1873|1875|1874|1875|1873|264
1624030090000|2021-06-18 15:28:10||1873.5||1873.5||1873.5||1873.5|0
1624030100000|2021-06-18 15:28:20|1874.5|1873|1874.5|1873|1874.5|1873|1874.5|1873|107
1624030130000|2021-06-18 15:28:50|1873.5|1872|1874.5|1873|1874.5|1873|1873.5|1871.5|201
1624030140000|2021-06-18 15:29:00|1874|1873.5|1873.5|1872.5|1874|1873.5|1873.5|1872.5|169
1624030150000|2021-06-18 15:29:10|1874|1872|1874.5|1873|1875|1873.5|1874|1872|345
1624030170000|2021-06-18 15:29:30||1873.5||1873||1873.5||1873|0
1624030180000|2021-06-18 15:29:40|1874|1872|1874|1872|1874|1872|1874|1872|347
1624030190000|2021-06-18 15:29:50|1873.5|1872.5|1874.5|1872|1874.5|1872.5|1873.5|1872|0
1624258820000|2021-06-21 07:00:20|1918|1909|1913.5|1909|1918|1910.5|1913.5|1909|0
1624258830000|2021-06-21 07:00:30|1916|1909.5|1916.5|1909.5|1916.5|1909.5|1916|1909.5|249
1624258840000|2021-06-21 07:00:40|||||||||360
1624258850000|2021-06-21 07:00:50|||||||||1549
1624258860000|2021-06-21 07:01:00|1916|1909|1914|1909|1916|1909|1914|1909|569
1624258870000|2021-06-21 07:01:10|1913.5|1907|1914|1907.5|1914|1907.5|1912|1905|731
1624258880000|2021-06-21 07:01:20|1913.5|1906.5|1913.5|1907|1913.5|1907|1912.5|1905.5|312
1624258900000|2021-06-21 07:01:40|1913|1905.5|1913|1908.5|1913|1912.5|1912.5|1905.5|811
1624258910000|2021-06-21 07:01:50|1913.5|1909|1913|1909.5|1913.5|1910|1913|1908|240
1624258920000|2021-06-21 07:02:00|1912.5|1907|1916.5|1908.5|1916.5|1910.5|1910|1905|778
1624258930000|2021-06-21 07:02:10|1915|1908|1913.5|1905|1915|1908|1909.5|1905|1157
1624258940000|2021-06-21 07:02:20|1913|1905.5|1913.5|1907|1913.5|1908|1911.5|1905.5|5
1624258950000|2021-06-21 07:02:30|1913|1906.5|1910|1905|1913|1906.5|1910|1905|303
1624258960000|2021-06-21 07:02:40|1909.5|1903.5|1903.5|1892|1909.5|1903.5|1902|1892|2138
1624258970000|2021-06-21 07:02:50|1903|1891|1901.5|1891.5|1903|1893|1901|1891|0
1624258980000|2021-06-21 07:03:00|1902|1892|1910|1898|1910|1899.5|1902|1892|623
1624258990000|2021-06-21 07:03:10||1898.5||1899.5||1900.5||1898|0
1624259000000|2021-06-21 07:03:20|1906.5|1900|1906|1896.5|1906.5|1900.5|1906|1896|0
1624259010000|2021-06-21 07:03:30|1905.5|1897|1904|1895.5|1906.5|1897|1903.5|1894|37
1624259020000|2021-06-21 07:03:40|1903.5|1894|1903.5|1894.5|1903.5|1894.5|1903.5|1894|0
1624259040000|2021-06-21 07:04:00|1904|1895|1911|1901.5|1911|1901.5|1903|1895|239
1624259050000|2021-06-21 07:04:10|1910.5|1901|1911|1901.5|1911|1901.5|1910.5|1901|0
1624259060000|2021-06-21 07:04:20|1910.5|1901|1910|1905|1911|1905|1909.5|1901|0
1624259070000|2021-06-21 07:04:30|1909.5|1904.5|1910|1905|1910|1905|1909.5|1904.5|100
1624259080000|2021-06-21 07:04:40|1909.5|1904.5|1912|1905.5|1912|1905.5|1909|1904.5|235
1624259090000|2021-06-21 07:04:50|1918|1910.5|1918.5|1911.5|1918.5|1911.5|1918|1910.5|0
1624259100000|2021-06-21 07:05:00|1919.5|1911|1919|1911.5|1920|1912|1919|1911|0
1624259110000|2021-06-21 07:05:10|1919.5|1912|1920|1912.5|1920|1912.5|1919.5|1912|0
1624259120000|2021-06-21 07:05:20|1919.5|1912|1920|1913|1920|1913|1919.5|1912|0
1624259130000|2021-06-21 07:05:30|1919.5|1912.5|1915.5|1910.5|1919.5|1912.5|1915|1910|212
1624259140000|2021-06-21 07:05:40|1915|1910|1914.5|1908.5|1915.5|1910|1914.5|1908.5|0
1624259150000|2021-06-21 07:05:50|1915|1909|1918.5|1911.5|1918.5|1911.5|1915|1909|2
1624259160000|2021-06-21 07:06:00|1918|1911|1918|1912|1918.5|1912.5|1918|1911|0
1624259170000|2021-06-21 07:06:10|1918.5|1912.5|1918|1912|1918.5|1912.5|1918|1912|0
1624259180000|2021-06-21 07:06:20|1918.5|1912.5|1918|1912|1918.5|1912.5|1918|1912|0
1624259190000|2021-06-21 07:06:30|1919.5|1914|1920|1914.5|1920|1914.5|1919.5|1914|65
1624259210000|2021-06-21 07:06:50|1919.5|1914|1919.5|1914|1919.5|1914|1919.5|1914|0
1624259220000|2021-06-21 07:07:00|1920|1914.5|1929|1921.5|1929|1921.5|1920|1914.5|240
1624259230000|2021-06-21 07:07:10|1929.5|1921|1927.5|1922.5|1929.5|1922.5|1927|1921|0
1624259240000|2021-06-21 07:07:20|1927|1922|1925.5|1921|1927|1922.5|1925|1920|0
1624259250000|2021-06-21 07:07:30|1925|1920.5|1925.5|1919.5|1925.5|1920.5|1925|1917|0
1624259260000|2021-06-21 07:07:40|1926|1920.5|1925.5|1921.5|1926|1922|1925.5|1920.5|0
1624259270000|2021-06-21 07:07:50|1926|1922|1924.5|1919.5|1926|1922|1924.5|1919.5|51
1624259280000|2021-06-21 07:08:00|1925|1920|1924|1920|1925|1920.5|1924|1919.5|0
1624259290000|2021-06-21 07:08:10|1924.5|1920.5|1918|1910.5|1924.5|1920.5|1917.5|1910|115
1624259300000|2021-06-21 07:08:20|1917.5|1910|1915.5|1910.5|1918|1910.5|1915|1908.5|3
1624259310000|2021-06-21 07:08:30|1915|1910|1915.5|1910.5|1915.5|1910.5|1915|1910|0
1624259320000|2021-06-21 07:08:40|1915|1910|1923|1917.5|1924|1917.5|1915|1910|102
1624259330000|2021-06-21 07:08:50|1922.5|1918|1923|1918|1923|1918|1922.5|1917.5|0
1624259340000|2021-06-21 07:09:00|1933.5|1926|1935|1930.5|1935|1930.5|1933.5|1926|420
1624259350000|2021-06-21 07:09:10|1935.5|1931|1935|1931|1935.5|1931|1934.5|1930.5|0
1624259360000|2021-06-21 07:09:20|1933.5|1927.5|1933.5|1928|1934|1928.5|1933.5|1927.5|0
1624259370000|2021-06-21 07:09:30|1934|1928.5|1933.5|1930|1934|1930.5|1933.5|1928|0
1624259380000|2021-06-21 07:09:40|1934|1930.5|1933.5|1930|1934|1930.5|1933.5|1930|0
1624259390000|2021-06-21 07:09:50|1934|1930.5|1939.5|1933|1940|1933.5|1933.5|1930|47
1624259400000|2021-06-21 07:10:00|1940|1933.5|1939.5|1933.5|1940|1934|1939.5|1933.5|0
1624259410000|2021-06-21 07:10:10|1940|1934|1940|1934|1940|1934|1940|1934|0
1624259430000|2021-06-21 07:10:30|1939.5|1933.5|1939|1934|1939.5|1934|1939|1933.5|0
1624259440000|2021-06-21 07:10:40|1938.5|1933.5|1934.5|1929.5|1939|1934|1934.5|1929.5|0
1624259450000|2021-06-21 07:10:50|1933.5|1930|1933.5|1929.5|1934|1930|1933.5|1929.5|0
1624259460000|2021-06-21 07:11:00|1934|1930|1936.5|1931|1936.5|1931|1934|1930|78
1624259470000|2021-06-21 07:11:10|1937|1931.5|1936.5|1932.5|1937|1932.5|1934|1931|179
1624259480000|2021-06-21 07:11:20|1937|1933|1940|1935.5|1940.5|1936.5|1937|1933|0
1624259490000|2021-06-21 07:11:30|1940.5|1936|1940.5|1936|1940.5|1936|1940|1935.5|0
1624259500000|2021-06-21 07:11:40|1940|1935.5|1940.5|1937|1940.5|1937|1939.5|1935.5|45
1624259510000|2021-06-21 07:11:50|1940|1936.5|1941.5|1938|1942|1938.5|1939.5|1936.5|0
1624259520000|2021-06-21 07:12:00|1942|1938.5|1942|1938.5|1942|1938.5|1942|1938.5|0
1624259530000|2021-06-21 07:12:10|1941.5|1938|1940|1936.5|1942|1938.5|1939.5|1935|21
1624259540000|2021-06-21 07:12:20|1939.5|1936|1942|1940|1942|1940|1939.5|1936|140
1624259550000|2021-06-21 07:12:30|1941.5|1939.5|1942|1937.5|1943|1940.5|1941.5|1937.5|42
1624259560000|2021-06-21 07:12:40|1942.5|1938|1949|1943.5|1949|1943.5|1942.5|1938|236
1624259570000|2021-06-21 07:12:50|1948.5|1944|1946.5|1942.5|1948.5|1944|1946|1941.5|0
1624259580000|2021-06-21 07:13:00|1946|1942|1946|1942|1946|1942|1945.5|1941.5|0
1624259590000|2021-06-21 07:13:10|1945.5|1942.5|1944|1939.5|1945.5|1942.5|1944|1939.5|86
1624259600000|2021-06-21 07:13:20|1944.5|1940|1944|1940|1944.5|1940|1944|1940|0
1624259620000|2021-06-21 07:13:40|1943.5|1939.5|1943.5|1940.5|1944|1941|1943.5|1939.5|0
1624259630000|2021-06-21 07:13:50|1944|1941|1946.5|1941.5|1946.5|1941.5|1942.5|1940.5|135
1624259640000|2021-06-21 07:14:00|1946|1941|1946|1942|1946.5|1942.5|1946|1941|0
1624259650000|2021-06-21 07:14:10|1946.5|1942.5|1946.5|1943|1946.5|1943|1946|1942.5|0
1624259660000|2021-06-21 07:14:20|1946|1942|1946|1942.5|1946.5|1943|1946|1942|0
1624259670000|2021-06-21 07:14:30|1946.5|1943|1946.5|1943|1946.5|1943|1946|1942.5|0
1624259680000|2021-06-21 07:14:40|1946|1942.5|1945.5|1942.5|1946|1943|1945|1941.5|0
1624259690000|2021-06-21 07:14:50|1946|1943|1946|1943|1946|1943|1946|1943|0
1624259700000|2021-06-21 07:15:00|1945.5|1941.5|1945.5|1942|1946|1942.5|1945.5|1941.5|0
1624259710000|2021-06-21 07:15:10|1946|1942.5|1946|1942.5|1946|1942.5|1946|1942.5|0
1624259730000|2021-06-21 07:15:30|1945.5|1943|1945.5|1942.5|1945.5|1943|1945.5|1942.5|0
1624259740000|2021-06-21 07:15:40|1946|1942|1945.5|1942|1946|1942.5|1945.5|1942|0
1624259750000|2021-06-21 07:15:50|1946|1942.5|1945.5|1942|1946|1942.5|1945.5|1942|0
1624259760000|2021-06-21 07:16:00|1945|1942.5|1945|1942.5|1945.5|1942.5|1944.5|1942|46
1624259770000|2021-06-21 07:16:10|1944.5|1942|1944.5|1942|1944.5|1942|1944.5|1942|0
1624259790000|2021-06-21 07:16:30|1948|1945.5|1944|1939.5|1948|1945.5|1944|1939.5|151
1624259800000|2021-06-21 07:16:40|1944.5|1940|1939|1936.5|1944.5|1940.5|1939|1936.5|84
1624259810000|2021-06-21 07:16:50|1939.5|1937|1937.5|1935|1939.5|1937|1937.5|1934.5|0
1624259820000|2021-06-21 07:17:00|1936.5|1933.5|1941|1937.5|1941|1938|1936.5|1933.5|330
1624259830000|2021-06-21 07:17:10|1940.5|1937|1940.5|1937.5|1941|1937.5|1940|1937|0
1624259850000|2021-06-21 07:17:30|1940|1937|1940|1937|1940|1937|1940|1937|0
1624259860000|2021-06-21 07:17:40|1940.5|1937.5|1941|1937.5|1942|1938|1940.5|1937.5|149
1624259870000|2021-06-21 07:17:50|1940.5||1940.5||1940.5||1940.5||0
1624259880000|2021-06-21 07:18:00|1940|1937|1939.5|1937|1940|1937|1939.5|1937|0
1624259890000|2021-06-21 07:18:10|1940|1937.5|1940|1937.5|1940.5|1937.5|1940|1937|0
1624259900000|2021-06-21 07:18:20|1939.5|1937|1937|1934|1939.5|1937|1937|1934|97
1624259910000|2021-06-21 07:18:30|1937.5|1934.5|1940|1936.5|1940|1936.5|1937|1934|0
1624259920000|2021-06-21 07:18:40|1939.5|1936|1939.5|1936.5|1940|1937|1939.5|1936|0
1624259930000|2021-06-21 07:18:50|1940|1937|1939.5|1936.5|1940|1937|1939.5|1936.5|0
1624259940000|2021-06-21 07:19:00|1940|1937|1939.5|1936.5|1940|1937|1939.5|1936.5|0
1624259960000|2021-06-21 07:19:20|1940.5|1937.5|1942|1939.5|1943|1940|1940.5|1937.5|1456
1624259970000|2021-06-21 07:19:30|1941.5|1939|1938|1935|1941.5|1939|1937.5|1934.5|522
1624259980000|2021-06-21 07:19:40|||||||||49
1624259990000|2021-06-21 07:19:50||1936||1936||1936||1936|86
1624260000000|2021-06-21 07:20:00|||||||||198
1624260030000|2021-06-21 07:20:30||1935||1936.5||1936.5||1935|0
1624260070000|2021-06-21 07:21:10|||||||||1000
1624260090000|2021-06-21 07:21:30||1936||1936||1936||1936|0
1624260100000|2021-06-21 07:21:40|||||||||2000
1624260110000|2021-06-21 07:21:50|1937.5||1937.5||1937.5||1937.5||0
1624260120000|2021-06-21 07:22:00|1937|1935|1935.5|1932.5|1937|1935|1935.5|1931.5|253
1624260150000|2021-06-21 07:22:30|1935|1932|1934.5|1931.5|1935|1932|1934.5|1931.5|224
1624260200000|2021-06-21 07:23:20|1933|1931|1933.5|1929.5|1933.5|1931|1933|1929.5|738
1624260210000|2021-06-21 07:23:30|1933|1930|1932.5|1929|1933|1930.5|1932.5|1928.5|603
1624260220000|2021-06-21 07:23:40|1932|1929.5|1932|1929|1932|1930|1932|1929|0
1624260230000|2021-06-21 07:23:50|1931||1931||1931||1931||50
1624260240000|2021-06-21 07:24:00|1930.5|1928.5|1930.5|1928|1930.5|1928.5|1930|1928|100
1624260250000|2021-06-21 07:24:10|||||||||7
1624260260000|2021-06-21 07:24:20||1928.5||1928.5||1928.5||1928.5|0
1624260270000|2021-06-21 07:24:30|1930|1928|1929|1926|1930|1928|1929|1926|406
1624260280000|2021-06-21 07:24:40|1930|1926.5|1929.5|1926|1930|1927|1929.5|1926|0
1624260290000|2021-06-21 07:24:50|1929|1926.5|1929|1926|1929|1926.5|1929|1926|0
1624260300000|2021-06-21 07:25:00|1928.5|1925.5|1928.5|1925.5|1928.5|1925.5|1928.5|1925.5|0
1624260310000|2021-06-21 07:25:10|1928|1925|1928|1925.5|1929|1928|1927|1923.5|4609
1624260320000|2021-06-21 07:25:20|1927.5|1926|1927.5|1925.5|1927.5|1926.5|1927.5|1925.5|13
1624260340000|2021-06-21 07:25:40|1928|1926|1928|1926|1931|1928.5|1928|1925.5|2188
1624260350000|2021-06-21 07:25:50|1929|1926.5|1927|1924|1930|1927|1927|1924|398
1624260360000|2021-06-21 07:26:00|1926.5|1923.5|1926|1924|1926.5|1924|1926|1923.5|10
1624260380000|2021-06-21 07:26:20|1925|1924.5|1926|1923.5|1926|1924.5|1925|1923|80
1624260390000|2021-06-21 07:26:30|1925|1924|1924.5|1922.5|1925|1924|1924.5|1922|1533
1624260400000|2021-06-21 07:26:40|1924||1924||1924.5||1924||0
1624260410000|2021-06-21 07:26:50|1923.5|1922|1923|1921|1923.5|1922|1922.5|1921|275
1624260420000|2021-06-21 07:27:00|1922.5|1921.5|1923|1921.5|1923|1922|1921.5|1920.5|538
1624260440000|2021-06-21 07:27:20|1923.5|1922|1923|1920.5|1923.5|1922.5|1923|1920.5|216
1624260470000|2021-06-21 07:27:50||1921||1921.5||1921.5||1921|0
1624260480000|2021-06-21 07:28:00||1921||1921||1921||1921|101
1624260490000|2021-06-21 07:28:10|1922.5|1920.5|1922.5|1920.5|1922.5|1920.5|1922.5|1920.5|0
1624260520000|2021-06-21 07:28:40|||||||||1
1624260540000|2021-06-21 07:29:00|1923.5|1921|1925|1923|1925|1923|1923.5|1921|534
1624260550000|2021-06-21 07:29:10|1924.5||1924.5||1924.5||1924.5||155
1624260570000|2021-06-21 07:29:30|1925||1925||1925||1925||0
1624260590000|2021-06-21 07:29:50|||||||||79
1624260600000|2021-06-21 07:30:00|1924.5||1924.5||1924.5||1924.5||1025
1624260620000|2021-06-21 07:30:20|||||||||70
1624260630000|2021-06-21 07:30:30|1924|1922|1924|1923|1924|1923|1924|1921.5|638
1624260640000|2021-06-21 07:30:40|1924.5|1923.5|1924.5|1923|1924.5|1923.5|1924.5|1923|202
1624260660000|2021-06-21 07:31:00|1924|1922|1922.5|1921|1924|1922|1922.5|1921|149
1624260680000|2021-06-21 07:31:20|1923|1921.5|1923|1920.5|1924.5|1922|1922.5|1920.5|569
1624260690000|2021-06-21 07:31:30|1922.5||1922||1922.5||1922||0
1624260700000|2021-06-21 07:31:40|1921.5|1920|1922|1920|1922|1920.5|1921|1919|1005
1624260710000|2021-06-21 07:31:50|1921|1920.5|1919.5|1918|1922|1920.5|1919|1918|1547
1624260720000|2021-06-21 07:32:00|1919|1917.5|1919|1917.5|1919|1917.5|1917.5|1917|368
1624260740000|2021-06-21 07:32:20|||||||||146
1624260750000|2021-06-21 07:32:30|||||||||600
1624260770000|2021-06-21 07:32:50|||||||||1000
1624260780000|2021-06-21 07:33:00|1918.5|1918|1925|1923|1925|1923|1918.5|1917|2737
1624260790000|2021-06-21 07:33:10|1924.5||1924.5||1924.5||1924.5||144
1624260800000|2021-06-21 07:33:20|1925||1925||1925||1925||741
1624260850000|2021-06-21 07:34:10|||||||||1000
1624260860000|2021-06-21 07:34:20||1923.5||1923||1923.5||1923|565
1624260870000|2021-06-21 07:34:30|1926.5|1924|1926.5|1925.5|1926.5|1925.5|1926.5|1923|470
1624260890000|2021-06-21 07:34:50|1926|1925|1924.5|1923|1926|1925|1924.5|1923|249
1624260900000|2021-06-21 07:35:00|1926|1923.5|1926.5|1923.5|1926.5|1923.5|1926|1923.5|79
1624260910000|2021-06-21 07:35:10|1926|1923|1925.5|1923|1926|1923|1925.5|1923|0
1624260920000|2021-06-21 07:35:20|1925|1922|1924|1920.5|1925|1922|1924|1920|93
1624260930000|2021-06-21 07:35:30||1921||1921.5||1921.5||1921|0
1624260950000|2021-06-21 07:35:50|1923.5|1921|1922.5|1920.5|1923.5|1921|1922.5|1920.5|483
1624260960000|2021-06-21 07:36:00|1923.5|1921|1923|1920.5|1924|1921.5|1922.5|1920.5|212
1624260970000|2021-06-21 07:36:10|1922.5||1922.5||1922.5||1922.5||0
1624260980000|2021-06-21 07:36:20|||||||||135
1624261010000|2021-06-21 07:36:50|1923|1921|1924|1921.5|1924.5|1921.5|1922.5|1921|386
1624261030000|2021-06-21 07:37:10|||||||||1045
1624261040000|2021-06-21 07:37:20|||||||||362
1624261050000|2021-06-21 07:37:30|1924.5|1922|1924.5|1922.5|1924.5|1923|1924.5|1922|461
1624261080000|2021-06-21 07:38:00|||||||||405
1624261090000|2021-06-21 07:38:10||1923||1923||1923||1923|8
1624261110000|2021-06-21 07:38:30|||||||||267
1624261120000|2021-06-21 07:38:40|1925|1923.5|1925.5|1923|1926|1923.5|1925|1923|184
1624261130000|2021-06-21 07:38:50|1925||1926||1926||1925||0
1624261140000|2021-06-21 07:39:00||1923.5||1924||1924||1923.5|441
1624261170000|2021-06-21 07:39:30|1925.5|1923.5|1925.5|1922.5|1925.5|1923.5|1924|1922.5|878
1624261180000|2021-06-21 07:39:40||1923||1923||1923||1922.5|18
1624261190000|2021-06-21 07:39:50|1926|1923.5|1927|1924|1927|1924.5|1926|1923.5|296
1624261200000|2021-06-21 07:40:00|1927.5|1924.5|1931|1928.5|1932|1928.5|1927.5|1924.5|1197
1624261210000|2021-06-21 07:40:10|1931.5||1931.5||1931.5||1931.5||50
1624261220000|2021-06-21 07:40:20|1932|1929|1934.5|1931.5|1934.5|1931.5|1932|1929|165
1624261250000|2021-06-21 07:40:50|1935|1932|1936.5|1934|1936.5|1934|1935|1932|0
1624261260000|2021-06-21 07:41:00|1937|1933.5|1935|1933|1937|1933.5|1935|1933|1768
1624261270000|2021-06-21 07:41:10|1935.5|1932.5|1933.5|1932|1936|1932.5|1933.5|1932|534
1624261280000|2021-06-21 07:41:20|||||||||519
1624261290000|2021-06-21 07:41:30|1934|1932.5|1935.5|1933|1935.5|1933|1934|1932.5|1286
1624261300000|2021-06-21 07:41:40|1935|1932.5|1934.5|1932|1935|1932.5|1934.5|1932|1812
1624261330000|2021-06-21 07:42:10|1935|1932.5|1935|1933.5|1938|1935|1934|1932|7644
1624261340000|2021-06-21 07:42:20|1936|1934|1936.5|1934|1939|1935.5|1936|1934|238
1624261350000|2021-06-21 07:42:30|1937|1935|1937.5|1935|1937.5|1935|1937|1935|0
1624261360000|2021-06-21 07:42:40|1937|1935.5|1937.5|1935.5|1937.5|1935.5|1937|1935.5|0
1624261370000|2021-06-21 07:42:50|1936.5|1935|1935|1933.5|1936.5|1935|1935|1933.5|400
1624261380000|2021-06-21 07:43:00|1935.5|1934|1937.5|1934.5|1937.5|1935|1935|1933.5|2356
1624261390000|2021-06-21 07:43:10|||||||||341
1624261400000|2021-06-21 07:43:20|1937|1934|1938.5|1936|1939|1936|1936.5|1934|621
1624261410000|2021-06-21 07:43:30|1938|1935|1936.5|1935|1938|1935|1936|1935|1205
1624261420000|2021-06-21 07:43:40|1937|1935.5|1937.5|1935.5|1938.5|1936|1937|1935.5|111
1624261450000|2021-06-21 07:44:10|1936|1936|1941|1938|1942|1938.5|1936|1934.5|2704
1624261460000|2021-06-21 07:44:20|1941.5|1938.5|1942.5|1939.5|1942.5|1939.5|1941|1938.5|495
1624261490000|2021-06-21 07:44:50|1943|1940|1943|1940|1943|1940|1943|1940|103
1624261510000|2021-06-21 07:45:10|1943.5|1940.5|1944|1941|1944|1941|1943.5|1940.5|112
1624261520000|2021-06-21 07:45:20||1941.5||1941.5||1941.5||1941.5|0
1624261530000|2021-06-21 07:45:30|||||||||262
1624261540000|2021-06-21 07:45:40|||||||||511
1624261550000|2021-06-21 07:45:50|1944.5|1942|1944.5|1943|1945.5|1943.5|1944.5|1942|385
1624261560000|2021-06-21 07:46:00|1945.5|1943.5|1946.5|1943.5|1947|1943.5|1945.5|1943|255
1624261570000|2021-06-21 07:46:10||1944||1944||1944||1944|0
1624261580000|2021-06-21 07:46:20|1946|1943|1945|1943|1946|1943|1945|1943|19
1624261590000|2021-06-21 07:46:30|1945.5||1946||1946||1945.5||0
1624261610000|2021-06-21 07:46:50|1946.5|1943.5|1946.5|1944|1946.5|1944|1946.5|1943.5|0
1624261630000|2021-06-21 07:47:10|1946|1943|1945.5|1943|1946|1943|1945.5|1943|90
1624261650000|2021-06-21 07:47:30||1943.5||1943.5||1943.5||1943.5|0
1624261670000|2021-06-21 07:47:50||1943||1944||1944||1943|0
1624261680000|2021-06-21 07:48:00|1946||1946.5||1946.5||1946||0
1624261720000|2021-06-21 07:48:40|||||||||220
1624261730000|2021-06-21 07:48:50|||||||||2
1624261750000|2021-06-21 07:49:10|||||||||8
1624261770000|2021-06-21 07:49:30|1946||1946||1946||1946||50
1624261790000|2021-06-21 07:49:50|||||||||167
1624261800000|2021-06-21 07:50:00|1945.5|1943.5|1945.5|1943|1945.5|1943.5|1945|1943|625
1624261810000|2021-06-21 07:50:10|1946|1943.5|1946|1944|1946|1944|1946|1943.5|26
1624261820000|2021-06-21 07:50:20|||||||||379
1624261830000|2021-06-21 07:50:30|||||||||580
1624261850000|2021-06-21 07:50:50|||||||||263
1624261860000|2021-06-21 07:51:00|1946.5|1944.5|1950|1948|1950.5|1949|1946.5|1944.5|23967
1624261870000|2021-06-21 07:51:10|1949.5|1947.5|1950.5|1948.5|1950.5|1949|1948.5|1947|2640
1624261880000|2021-06-21 07:51:20|1950|1948|1953|1950.5|1953|1950.5|1950|1948|2234
1624261890000|2021-06-21 07:51:30||1951||1951||1951||1951|0
1624261900000|2021-06-21 07:51:40|||||||||594
1624261910000|2021-06-21 07:51:50|1953.5|1953|1955.5|1953|1955.5|1953|1953.5|1953|368
1624261920000|2021-06-21 07:52:00|1956|1953.5|1956.5|1953.5|1956.5|1953.5|1956|1953.5|743
1624261930000|2021-06-21 07:52:10|||||||||263
1624261960000|2021-06-21 07:52:40|1957|1954.5|1957.5|1955|1957.5|1955|1957|1954.5|0
1624261970000|2021-06-21 07:52:50|1957|1954.5|1957|1954.5|1957|1954.5|1957|1954.5|0
1624261980000|2021-06-21 07:53:00|1957.5|1955|1958.5|1957|1958.5|1957|1957.5|1955|343
1624261990000|2021-06-21 07:53:10|1958|1956.5|1957.5|1956|1958|1957|1957.5|1956|2170
1624262000000|2021-06-21 07:53:20|1957||1957.5||1957.5||1957||87
1624262010000|2021-06-21 07:53:30||1956.5||1956||1956.5||1956|0
1624262020000|2021-06-21 07:53:40||1956.5||1956||1956.5||1956|181
1624262040000|2021-06-21 07:54:00||1956.5||1956.5||1956.5||1956.5|0
1624262070000|2021-06-21 07:54:30|1958|1957|1959|1957|1959|1957|1958|1957|360
1624262090000|2021-06-21 07:54:50|||||||||70
1624262150000|2021-06-21 07:55:50|1959.5|1957.5|1961|1959|1962|1959.5|1959.5|1957.5|2141
1624262160000|2021-06-21 07:56:00|1961.5|1959.5|1961.5|1959.5|1961.5|1959.5|1961.5|1959.5|343
1624262170000|2021-06-21 07:56:10|1962||1962.5||1963||1962||428
1624262180000|2021-06-21 07:56:20|1962||1961.5||1962||1961.5||0
1624262190000|2021-06-21 07:56:30|1961|1959|1957|1954.5|1961|1959|1956|1952.5|3727
1624262200000|2021-06-21 07:56:40|1957.5||1957||1957.5||1957||74
1624262210000|2021-06-21 07:56:50|1957.5|1955|1957.5|1955|1957.5|1955|1957.5|1955|325
1624262220000|2021-06-21 07:57:00|1957|1955.5|1956.5|1954|1957|1955.5|1956.5|1954|2544
1624262230000|2021-06-21 07:57:10|||||||||666
1624262240000|2021-06-21 07:57:20|1956||1955||1956||1955||614
1624262260000|2021-06-21 07:57:40|1954|1953.5|1954|1953.5|1954|1953.5|1954|1953.5|427
1624262270000|2021-06-21 07:57:50|1953.5|1952|1952.5|1950.5|1953.5|1952|1952.5|1950.5|178
1624262280000|2021-06-21 07:58:00|1953|1951|1953|1950|1954|1951.5|1952.5|1950|2008
1624262290000|2021-06-21 07:58:10|1953.5|1950.5|1954|1951|1954|1951|1953|1950|209
1624262310000|2021-06-21 07:58:30|1954.5|1951.5|1958.5|1955.5|1959|1956|1952|1951.5|6367
1624262320000|2021-06-21 07:58:40|1957.5|1955|1953.5|1951|1958.5|1955|1953.5|1950.5|3632
1624262330000|2021-06-21 07:58:50|1954|1951.5|1952.5|1950|1956|1952.5|1952|1950|3156
1624262340000|2021-06-21 07:59:00|1953|1950.5|1954.5|1951|1954.5|1951|1953|1950.5|113
1624262350000|2021-06-21 07:59:10|1954|1951.5|1955.5|1952|1957|1953|1954|1951.5|312
1624262360000|2021-06-21 07:59:20|1956|1952.5|1955.5|1953|1956|1953|1955.5|1952.5|119
1624262370000|2021-06-21 07:59:30|1956|1953.5|1956|1953|1956|1953.5|1956|1952.5|189
1624262380000|2021-06-21 07:59:40|1956.5|1953.5|1957.5|1954|1957.5|1954|1956.5|1953.5|217
1624262400000|2021-06-21 08:00:00|1957|1954.5|1958.5|1955.5|1959.5|1956|1956.5|1954.5|348
1624262410000|2021-06-21 08:00:10|1958|1955|1958|1955|1958|1955|1958|1955|0
1624262420000|2021-06-21 08:00:20||1954.5||1955||1955||1954.5|83
1624262440000|2021-06-21 08:00:40|||||||||481
1624262460000|2021-06-21 08:01:00|1957.5||1957||1957.5||1957||0
1624262470000|2021-06-21 08:01:10|1957.5||1957.5||1957.5||1957.5||0
1624262480000|2021-06-21 08:01:20|||||||||6
1624262500000|2021-06-21 08:01:40|||||||||30
1624262550000|2021-06-21 08:02:30|1957|1954.5|1954|1951|1957|1955|1954|1950.5|1966
1624262560000|2021-06-21 08:02:40|1954.5|1951.5|1955|1952.5|1955.5|1952.5|1954|1951.5|53
1624262570000|2021-06-21 08:02:50|1955.5|1953|1956|1953.5|1956|1953.5|1955.5|1953|893
1624262580000|2021-06-21 08:03:00||1953||1953.5||1953.5||1953|348
1624262590000|2021-06-21 08:03:10|1956.5|1955|1956.5|1954.5|1956.5|1956|1956|1953.5|2037
1624262600000|2021-06-21 08:03:20|1956|1954|1956.5|1953.5|1957|1956|1955.5|1952.5|2407
1624262610000|2021-06-21 08:03:30|1956|1953|1955.5|1953|1956|1953|1955.5|1952.5|0
1624262620000|2021-06-21 08:03:40||1952.5||1953||1954||1952.5|483
1624262630000|2021-06-21 08:03:50|1955|1952.5|1954|1952.5|1955|1952.5|1954|1952.5|11
1624262640000|2021-06-21 08:04:00|1954.5||1955||1955||1954.5||278
1624262660000|2021-06-21 08:04:20|||||||||850
1624262670000|2021-06-21 08:04:30|||||||||159
1624262680000|2021-06-21 08:04:40|1954.5||1954.5||1954.5||1954.5||0
1624262690000|2021-06-21 08:04:50|1954|1951.5|1953|1950.5|1954|1951.5|1952.5|1950|198
1624262730000|2021-06-21 08:05:30|1952.5|1950|1951|1948.5|1952.5|1950|1951|1947.5|760
1624262740000|2021-06-21 08:05:40|||||||||213
1624262750000|2021-06-21 08:05:50|1950.5||1950.5||1950.5||1950.5||0
1624262760000|2021-06-21 08:06:00|||||||||1
1624262770000|2021-06-21 08:06:10||1949.5||1949||1949.5||1948.5|579
1624262780000|2021-06-21 08:06:20|1951.5|1949.5|1952|1950.5|1952|1950.5|1951.5|1949.5|580
1624262790000|2021-06-21 08:06:30|1951.5|1950|1951.5|1949|1951.5|1950|1951.5|1949|218
1624262800000|2021-06-21 08:06:40|1950.5|1948.5|1951|1949|1951.5|1949|1950.5|1948.5|1392
1624262830000|2021-06-21 08:07:10|1952|1949.5|1952|1949.5|1952.5|1950|1952|1949.5|121
1624262870000|2021-06-21 08:07:50|||||||||550
1624262880000|2021-06-21 08:08:00||1950||1949.5||1950||1949.5|0
1624262900000|2021-06-21 08:08:20|1951.5|1949|1949.5|1947.5|1951.5|1949.5|1949.5|1947|934
1624262910000|2021-06-21 08:08:30|1950.5||1950||1950.5||1950||0
1624262970000|2021-06-21 08:09:30|1949.5|1947|1949|1947.5|1949.5|1947.5|1949|1947|230
1624262980000|2021-06-21 08:09:40||1946.5||1947.5||1947.5||1946.5|16
1624263000000|2021-06-21 08:10:00|||||||||533
1624263010000|2021-06-21 08:10:10|||||||||46
1624263030000|2021-06-21 08:10:30|||||||||26
1624263040000|2021-06-21 08:10:40||1948||1947.5||1948||1947.5|18
1624263050000|2021-06-21 08:10:50|1948.5|1946.5|1948|1946|1948.5|1946.5|1948|1946|294
1624263060000|2021-06-21 08:11:00|1949||1948.5||1949||1948.5||16
1624263090000|2021-06-21 08:11:30|1949|1946.5|1950|1947.5|1950.5|1948|1949|1946.5|810
1624263100000|2021-06-21 08:11:40||1948||1948||1948||1948|10
1624263120000|2021-06-21 08:12:00||1948.5||1948.5||1948.5||1948.5|0
1624263130000|2021-06-21 08:12:10|1949.5|1949|1948.5|1946.5|1949.5|1949|1948.5|1946.5|1255
1624263140000|2021-06-21 08:12:20||1947||1947||1947||1947|0
1624263150000|2021-06-21 08:12:30|1948|1946|1948|1946|1948|1946|1948|1946|52
1624263180000|2021-06-21 08:13:00|1948.5|1946.5|1949.5|1947.5|1949.5|1947.5|1948.5|1946.5|460
1624263190000|2021-06-21 08:13:10|||||||||749
1624263200000|2021-06-21 08:13:20|1950|1948|1950|1948.5|1950|1948.5|1950|1948|86
1624263220000|2021-06-21 08:13:40|||||||||131
1624263230000|2021-06-21 08:13:50|1950.5|1949|1952|1950.5|1952|1950.5|1950.5|1949|209
1624263240000|2021-06-21 08:14:00||1951||1951||1951||1951|0
1624263250000|2021-06-21 08:14:10|1951.5|1950.5|1952|1950|1952|1950.5|1951|1949|386
1624263270000|2021-06-21 08:14:30||1950.5||1950.5||1950.5||1950.5|1500
1624263280000|2021-06-21 08:14:40||1951||1951||1951||1951|0
1624263290000|2021-06-21 08:14:50|1953|1951.5|1953|1951.5|1953|1951.5|1953|1951.5|113
1624263300000|2021-06-21 08:15:00||1952||1952||1952||1952|0
1624263310000|2021-06-21 08:15:10|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|1953.5|1952.5|127
1624263320000|2021-06-21 08:15:20||1952||1952||1952||1952|0
1624263330000|2021-06-21 08:15:30|||||||||75
1624263340000|2021-06-21 08:15:40||1952.5||1952.5||1952.5||1952.5|0
1624263350000|2021-06-21 08:15:50|1954.5|1953|1955.5|1953.5|1955.5|1953.5|1954.5|1953|38
1624263360000|2021-06-21 08:16:00||1954||1954.5||1954.5||1954|0
1624263370000|2021-06-21 08:16:10|1955|1954|1954.5|1953|1955.5|1954|1954|1953|254
1624263400000|2021-06-21 08:16:40|1955|1953.5|1955|1953.5|1955|1953.5|1955|1953.5|0
1624263410000|2021-06-21 08:16:50|1955.5|1954|1955.5|1954.5|1955.5|1954.5|1955.5|1953.5|1
1624263420000|2021-06-21 08:17:00|1954.5|1954|1954.5|1953.5|1954.5|1954|1954.5|1953.5|419
1624263450000|2021-06-21 08:17:30||1954||1954||1954||1954|180
1624263480000|2021-06-21 08:18:00|1955.5||1955.5||1955.5||1955.5||7
1624263500000|2021-06-21 08:18:20||1954.5||1954.5||1954.5||1954.5|0
1624263510000|2021-06-21 08:18:30|1956.5|1955|1957|1955.5|1957|1955.5|1956.5|1955|150
1624263520000|2021-06-21 08:18:40|1956|1956|1956|1955.5|1956|1956|1956|1955.5|1343
1624263540000|2021-06-21 08:19:00|1955.5|1954.5|1957|1955|1957|1955|1955.5|1954.5|644
1624263550000|2021-06-21 08:19:10|||||||||596
1624263560000|2021-06-21 08:19:20|1956.5||1956.5||1956.5||1956.5||38
1624263570000|2021-06-21 08:19:30||1955.5||1955.5||1955.5||1955.5|0
1624263580000|2021-06-21 08:19:40|1957.5|1956|1958|1957|1958|1957|1957.5|1956|127
1624263590000|2021-06-21 08:19:50|||||||||40
1624263620000|2021-06-21 08:20:20|||||||||1000
1624263630000|2021-06-21 08:20:30|1957.5|1956|1957|1955|1957.5|1956|1956.5|1955|513
1624263640000|2021-06-21 08:20:40|1957.5||1957.5||1957.5||1957||0
1624263660000|2021-06-21 08:21:00|1957||1955.5||1957||1955.5||333
1624263670000|2021-06-21 08:21:10|1956.5||1955.5||1956.5||1955.5||670
1624263680000|2021-06-21 08:21:20|||||||||4
1624263700000|2021-06-21 08:21:40|1956.5|1955.5|1957.5|1955.5|1958|1955.5|1956.5|1955|435
1624263710000|2021-06-21 08:21:50|1958||1958||1958||1958||0
1624263720000|2021-06-21 08:22:00|1957.5|1956|1958|1956|1958|1956|1957.5|1956|100
1624263730000|2021-06-21 08:22:10|1958.5|1956.5|1959|1957.5|1961|1960|1958.5|1956.5|1370
1624263750000|2021-06-21 08:22:30|1959.5|1958|1960|1958.5|1960|1958.5|1959.5|1958|650
1624263760000|2021-06-21 08:22:40||1959||1959||1959||1959|0
1624263770000|2021-06-21 08:22:50|1959|1958.5|1960.5|1958.5|1961|1958.5|1958.5|1957|5052
1624263780000|2021-06-21 08:23:00|1961|1959|1964.5|1962.5|1965|1962.5|1961|1959|110
1624263790000|2021-06-21 08:23:10||1963||1963||1963||1963|0
1624263800000|2021-06-21 08:23:20|||||||||1746
1624263810000|2021-06-21 08:23:30|||||||||230
1624263820000|2021-06-21 08:23:40|1964|1962.5|1964|1962.5|1964.5|1963|1963.5|1962.5|2031
1624263830000|2021-06-21 08:23:50|1963.5|1962|1962|1960|1963.5|1962|1962|1960|1492
1624263840000|2021-06-21 08:24:00|1961.5|1961|1961.5|1959.5|1961.5|1961|1961.5|1959.5|81
1624263860000|2021-06-21 08:24:20|||||||||2000
1624263870000|2021-06-21 08:24:30||1960||1960||1960||1960|0
1624263880000|2021-06-21 08:24:40|1961|1959.5|1961|1959|1961|1959.5|1961|1959|209
1624263930000|2021-06-21 08:25:30|||||||||200
1624263960000|2021-06-21 08:26:00|||||||||1541
1624263970000|2021-06-21 08:26:10|||||||||52
1624263980000|2021-06-21 08:26:20|1960.5|1958.5|1959.5|1958|1960.5|1958.5|1959.5|1958|195
1624263990000|2021-06-21 08:26:30|1959||1959||1959||1959||0
1624264020000|2021-06-21 08:27:00|1959.5|1958.5|1961|1958.5|1961|1958.5|1959.5|1958.5|1015
1624264030000|2021-06-21 08:27:10|1959.5|1959|1960.5|1958|1961|1959|1959.5|1958|245
1624264040000|2021-06-21 08:27:20|1959||1960||1960||1959||153
1624264050000|2021-06-21 08:27:30||1958.5||1958||1958.5||1958|0
1624264060000|2021-06-21 08:27:40|1958.5|1957.5|1958.5|1957|1958.5|1957.5|1958.5|1957|392
1624264080000|2021-06-21 08:28:00|1958|1956.5|1957.5|1956|1958|1956.5|1957.5|1956|359
1624264110000|2021-06-21 08:28:30|1957|1955.5|1956|1954|1957|1955.5|1956|1954|219
1624264120000|2021-06-21 08:28:40|||||||||260
1624264140000|2021-06-21 08:29:00|1955.5|1953.5|1955.5|1954|1955.5|1954|1955.5|1953|4
1624264170000|2021-06-21 08:29:30|1955||1955||1955||1955||1
1624264180000|2021-06-21 08:29:40|1954.5||1954.5||1954.5||1954.5||0
1624264190000|2021-06-21 08:29:50|||||||||2
1624264210000|2021-06-21 08:30:10|1955|1954.5|1954.5|1954|1956|1954.5|1954.5|1954|831
1624264220000|2021-06-21 08:30:20|1956|1954.5|1958.5|1955.5|1958.5|1956|1956|1954|285
1624264230000|2021-06-21 08:30:30|1957.5|1955|1957.5|1955|1957.5|1955|1957.5|1955|0
1624264240000|2021-06-21 08:30:40|1957|1954.5|1956.5|1954.5|1957|1954.5|1956.5|1954.5|0
1624264250000|2021-06-21 08:30:50||1955||1954.5||1955||1954.5|0
1624264270000|2021-06-21 08:31:10|1956||1956||1956||1956||0
1624264290000|2021-06-21 08:31:30|||||||||3694
1624264330000|2021-06-21 08:32:10|1956.5|1954|1958.5|1956.5|1959.5|1957|1956.5|1954|1425
1624264380000|2021-06-21 08:33:00|||||||||107
1624264400000|2021-06-21 08:33:20|||||||||107
1624264410000|2021-06-21 08:33:30|1958||1958||1958||1958||0
1624264480000|2021-06-21 08:34:40|1958.5|1957|1957.5|1955.5|1958.5|1957.5|1957.5|1955.5|522
1624264490000|2021-06-21 08:34:50|1957||1957||1957||1957||45
1624264500000|2021-06-21 08:35:00|1956.5|1955|1956.5|1955|1956.5|1955|1956.5|1955|258
1624264520000|2021-06-21 08:35:20|1956|1954.5|1956|1954|1956.5|1954.5|1956|1954|595
1624264530000|2021-06-21 08:35:30|1956.5|1954.5|1956.5|1954.5|1956.5|1954.5|1956.5|1954.5|0
1624264550000|2021-06-21 08:35:50|1956||1956||1956||1956||2000
1624264570000|2021-06-21 08:36:10|1955.5|1954|1955|1954|1955.5|1954|1955|1954|1273
1624264580000|2021-06-21 08:36:20|1954.5|1953.5|1954.5|1953|1954.5|1953.5|1954|1952.5|613
1624264640000|2021-06-21 08:37:20|||||||||2000
1624264650000|2021-06-21 08:37:30|1956|1953.5|1955.5|1954|1956|1954.5|1955|1953.5|526
1624264660000|2021-06-21 08:37:40||1953.5||1953.5||1953.5||1953.5|1
1624264710000|2021-06-21 08:38:30|1956.5|1954|1957|1956|1958|1956.5|1956.5|1954|745
1624264740000|2021-06-21 08:39:00|1958|1956.5|1958|1956|1958|1957|1957.5|1956|1468
1624264750000|2021-06-21 08:39:10|1957.5||1957.5||1957.5||1957.5||572
1624264760000|2021-06-21 08:39:20|||||||||1
1624264790000|2021-06-21 08:39:50|||||||||56
1624264870000|2021-06-21 08:41:10|||||||||1268
1624264910000|2021-06-21 08:41:50|1958|1956.5|1960.5|1959.5|1961.5|1960|1958|1956.5|1528
1624264920000|2021-06-21 08:42:00|1960|1959|1960|1958.5|1960.5|1960|1960|1958.5|678
1624264930000|2021-06-21 08:42:10|1960.5|1959|1960.5|1959.5|1960.5|1959.5|1960.5|1959|1098
1624264940000|2021-06-21 08:42:20|1961|1960|1961|1959.5|1963|1960.5|1960|1958.5|212
1624264950000|2021-06-21 08:42:30|1961.5||1961.5||1961.5||1961.5||0
1624264960000|2021-06-21 08:42:40|1961||1961||1961||1961||0
1624265010000|2021-06-21 08:43:30|||||||||10
1624265030000|2021-06-21 08:43:50|1961.5|1960|1961.5|1960|1962.5|1961|1961|1959.5|622
1624265040000|2021-06-21 08:44:00|1962|1960.5|1962.5|1960.5|1962.5|1960.5|1962|1960.5|168
1624265050000|2021-06-21 08:44:10|1963|1961.5|1963.5|1962|1963.5|1962|1963|1961.5|42
1624265080000|2021-06-21 08:44:40|||||||||2067
1624265090000|2021-06-21 08:44:50|1963|1961.5|1963.5|1962.5|1963.5|1963|1963|1961.5|5969
1624265100000|2021-06-21 08:45:00||1962||1962||1962||1962|512
1624265110000|2021-06-21 08:45:10|1964|1962.5|1965.5|1963.5|1966|1963.5|1964|1962.5|231
1624265120000|2021-06-21 08:45:20|1966|1963|1964|1962|1966.5|1963.5|1963.5|1962|1651
1624265130000|2021-06-21 08:45:30|1964.5|1962.5|1966|1963.5|1966|1963.5|1964.5|1962.5|453
1624265150000|2021-06-21 08:45:50|||||||||1037
1624265160000|2021-06-21 08:46:00|||||||||536
1624265170000|2021-06-21 08:46:10|1966.5|1964|1967|1965|1967|1965|1966|1964|320
1624265190000|2021-06-21 08:46:30|||||||||520
1624265210000|2021-06-21 08:46:50|||||||||250
1624265250000|2021-06-21 08:47:30|||||||||2
1624265280000|2021-06-21 08:48:00||1965.5||1965.5||1965.5||1965.5|0
1624265290000|2021-06-21 08:48:10|1967.5|1966|1968.5|1966.5|1968.5|1966.5|1967.5|1966|363
1624265300000|2021-06-21 08:48:20|1968|1966|1968.5|1966.5|1968.5|1966.5|1968|1965.5|152
1624265340000|2021-06-21 08:49:00||1966||1966||1966||1965.5|437
1624265350000|2021-06-21 08:49:10|1968|1965.5|1968|1965.5|1968|1965.5|1968|1965.5|4
1624265400000|2021-06-21 08:50:00|1968.5|1966|1969|1966.5|1969|1966.5|1968.5|1966|217
1624265440000|2021-06-21 08:50:40|||||||||100
1624265460000|2021-06-21 08:51:00|1969.5|1967|1970.5|1968|1971|1968|1969|1967|1530
1624265470000|2021-06-21 08:51:10|1970||1970||1970||1968.5||182
1624265480000|2021-06-21 08:51:20||1968.5||1968.5||1968.5||1968.5|0
1624265490000|2021-06-21 08:51:30|1970.5||1970.5||1970.5||1970.5||394
1624265510000|2021-06-21 08:51:50|||||||||205
1624265530000|2021-06-21 08:52:10|1971|1969|1972.5|1970.5|1972.5|1970.5|1971|1969|720
1624265540000|2021-06-21 08:52:20|1973|1970|1970.5|1969|1973|1970|1970|1969|1365
1624265550000|2021-06-21 08:52:30|||||||||252
1624265590000|2021-06-21 08:53:10|||||||||226
1624265600000|2021-06-21 08:53:20|1970|1969.5|1969.5|1968|1970.5|1969.5|1969.5|1968|467
1624265620000|2021-06-21 08:53:40|||||||||151
1624265630000|2021-06-21 08:53:50|||||||||30
1624265640000|2021-06-21 08:54:00|1968.5||1968.5||1968.5||1968.5||430
1624265650000|2021-06-21 08:54:10||1967.5||1967.5||1967.5||1967.5|79
1624265690000|2021-06-21 08:54:50|1968|1967|1968|1966.5|1968|1967|1968|1966.5|389
1624265700000|2021-06-21 08:55:00|1968.5|1967|1968.5|1967|1968.5|1967|1968.5|1967|145
1624265720000|2021-06-21 08:55:20|||||||||158
1624265730000|2021-06-21 08:55:30|||||||||121
1624265750000|2021-06-21 08:55:50||1966.5||1966.5||1966.5||1966.5|464
1624265760000|2021-06-21 08:56:00||1967||1966.5||1967||1966.5|0
1624265770000|2021-06-21 08:56:10|1968||1968||1968||1968||0
1624265780000|2021-06-21 08:56:20|||||||||3000
1624265800000|2021-06-21 08:56:40|1967.5|1966|1967.5|1965.5|1967.5|1966|1966.5|1965.5|306
1624265810000|2021-06-21 08:56:50|||||||||26
1624265830000|2021-06-21 08:57:10|1967||1967||1967||1967||5
1624265840000|2021-06-21 08:57:20|1966.5||1966.5||1966.5||1966.5||0
1624265850000|2021-06-21 08:57:30|||||||||208
1624265870000|2021-06-21 08:57:50|1967.5|1966|1968.5|1967|1968.5|1967|1967.5|1966|872
1624265880000|2021-06-21 08:58:00|1969.5|1967.5|1969.5|1967.5|1969.5|1968|1969.5|1967.5|19
1624265890000|2021-06-21 08:58:10|1969|1967|1968|1966.5|1969|1967|1968|1966.5|4481
1624265920000|2021-06-21 08:58:40|1968.5|1967|1969.5|1967.5|1969.5|1968|1968|1967|620
1624265930000|2021-06-21 08:58:50|1968.5|1967|1968.5|1966.5|1969|1967|1968.5|1966.5|134
1624265950000|2021-06-21 08:59:10|||||||||50
1624265960000|2021-06-21 08:59:20|||||||||1900
1624265970000|2021-06-21 08:59:30||1967||1966.5||1967||1966.5|0
1624265990000|2021-06-21 08:59:50|||||||||40
1624266010000|2021-06-21 09:00:10|1968||1968||1968.5||1968||0
1624266020000|2021-06-21 09:00:20|1968.5|1967|1968|1966.5|1968.5|1967|1968|1966.5|0
1624266030000|2021-06-21 09:00:30|||||||||2
1624266060000|2021-06-21 09:01:00|||||||||128
1624266090000|2021-06-21 09:01:30|1968.5|1967|1970|1969|1971|1969|1968.5|1967|513
1624266100000|2021-06-21 09:01:40|||||||||366
1624266110000|2021-06-21 09:01:50|1971|1969.5|1972.5|1970|1972.5|1970|1971|1969.5|28
1624266120000|2021-06-21 09:02:00|1973|1970.5|1973.5|1972|1973.5|1972|1973|1970.5|479
1624266140000|2021-06-21 09:02:20|||||||||1795
1624266150000|2021-06-21 09:02:30|1974.5|1972.5|1973|1972|1974.5|1973|1973|1972|502
1624266170000|2021-06-21 09:02:50||1972.5||1972.5||1972.5||1972.5|30
1624266190000|2021-06-21 09:03:10|1972|1972|1972|1971|1972|1972|1972|1971|546
1624266200000|2021-06-21 09:03:20|1973|1971.5|1973|1971.5|1973|1972|1973|1971|182
1624266220000|2021-06-21 09:03:40||1972||1971.5||1972||1971.5|1
1624266240000|2021-06-21 09:04:00|||||||||130
1624266270000|2021-06-21 09:04:30|1973.5|1972|1973.5|1971.5|1973.5|1972|1973.5|1971.5|155
1624266280000|2021-06-21 09:04:40|1974|1972|1972.5|1971.5|1974.5|1972.5|1972.5|1971.5|825
1624266290000|2021-06-21 09:04:50|||||||||582
1624266310000|2021-06-21 09:05:10|1973|1972|1973|1971.5|1975|1973|1972.5|1971.5|1155
1624266320000|2021-06-21 09:05:20|1972.5|1971|1973|1971.5|1974.5|1972.5|1972.5|1970.5|2613
1624266330000|2021-06-21 09:05:30|||||||||369
1624266340000|2021-06-21 09:05:40|1973.5||1973.5||1973.5||1973.5||0
1624266350000|2021-06-21 09:05:50|1974|1972|1973.5|1972|1974.5|1972|1973.5|1972|0
1624266360000|2021-06-21 09:06:00|||||||||385
1624266370000|2021-06-21 09:06:10|1974|1973|1974.5|1974|1975|1974|1974|1972.5|1153
1624266380000|2021-06-21 09:06:20|1974|1973.5|1973|1972|1974|1973.5|1973|1972|2889
1624266390000|2021-06-21 09:06:30|1973.5|1972.5|1976.5|1974.5|1976.5|1974.5|1973.5|1972.5|921
1624266400000|2021-06-21 09:06:40|||||||||200
1624266440000|2021-06-21 09:07:20|1976||1976||1976||1976||5
1624266450000|2021-06-21 09:07:30|||||||||2
1624266480000|2021-06-21 09:08:00|1975.5|1974|1975|1974|1975.5|1974|1975|1974|383
1624266530000|2021-06-21 09:08:50|1974.5|1973.5|1974.5|1973.5|1975|1973.5|1974.5|1973.5|316
1624266540000|2021-06-21 09:09:00|1975|1974|1977|1975.5|1977|1976|1975|1974|1164
1624266550000|2021-06-21 09:09:10|1976.5||1977||1977||1976.5||316
1624266570000|2021-06-21 09:09:30||1976||1975.5||1976||1975.5|0
1624266590000|2021-06-21 09:09:50|||||||||300
1624266610000|2021-06-21 09:10:10|||||||||251
1624266630000|2021-06-21 09:10:30||1976||1976||1976||1976|10
1624266640000|2021-06-21 09:10:40|1977.5|1975.5|1979|1978|1979|1978|1977.5|1975.5|673
1624266650000|2021-06-21 09:10:50|1979.5|1978.5|1980|1979.5|1980|1979.5|1979.5|1978.5|217
1624266660000|2021-06-21 09:11:00|||||||||109
1624266670000|2021-06-21 09:11:10|1981|1979|1980|1978|1981|1979|1980|1978|375
1624266690000|2021-06-21 09:11:30|1979.5|1977.5|1978.5|1977|1979.5|1977.5|1978.5|1977|223
1624266700000|2021-06-21 09:11:40|1978|1976.5|1977|1976|1978|1976.5|1977|1975|1294
1624266710000|2021-06-21 09:11:50|1977.5|1976.5|1978|1977|1978|1977|1977.5|1976|501
1624266720000|2021-06-21 09:12:00|1978.5|1977.5|1979|1978|1979|1978|1978.5|1977.5|333
1624266730000|2021-06-21 09:12:10|1978.5|1977.5|1979|1978|1979|1978|1978.5|1977.5|210
1624266750000|2021-06-21 09:12:30|1977.5|1977.5|1977.5|1976.5|1977.5|1977.5|1977.5|1976.5|722
1624266760000|2021-06-21 09:12:40||1977||1976.5||1977||1976.5|200
1624266770000|2021-06-21 09:12:50|1977|1976|1977|1976|1977.5|1976|1977|1976|175
1624266780000|2021-06-21 09:13:00|1977.5|1976.5|1978|1976.5|1978|1976.5|1977|1976.5|504
1624266790000|2021-06-21 09:13:10|1978.5||1978.5||1978.5||1978.5||0
1624266800000|2021-06-21 09:13:20|1978||1978.5||1978.5||1978||0
1624266830000|2021-06-21 09:13:50|1978||1978||1978||1978||0
1624266840000|2021-06-21 09:14:00|||||||||200
1624266850000|2021-06-21 09:14:10|1977|1976|1975|1973|1978|1976|1975|1973|2909
1624266860000|2021-06-21 09:14:20|1975.5|1973.5|1975.5|1974|1975.5|1974|1974.5|1973|3535
1624266880000|2021-06-21 09:14:40|1975|1973.5|1974.5|1973|1975|1973.5|1974.5|1973|568
1624266890000|2021-06-21 09:14:50|1974|1972.5|1973.5|1972.5|1974|1972.5|1973.5|1972.5|281
1624266920000|2021-06-21 09:15:20|1973|1973|1974.5|1973|1974.5|1973.5|1973|1973|214
1624266930000|2021-06-21 09:15:30|1974||1974||1974||1974||0
1624266940000|2021-06-21 09:15:40|1973.5|1972.5|1972.5|1970.5|1973.5|1972.5|1972.5|1970.5|233
1624266970000|2021-06-21 09:16:10|||||||||7
1624266990000|2021-06-21 09:16:30|1972||1972||1972||1972||0
1624267000000|2021-06-21 09:16:40|1972.5|1971|1973.5|1972.5|1973.5|1972.5|1972.5|1970.5|1189
1624267030000|2021-06-21 09:17:10|||||||||389
1624267040000|2021-06-21 09:17:20|||||||||6
1624267060000|2021-06-21 09:17:40|||||||||125
1624267080000|2021-06-21 09:18:00|1974|1973|1974|1973|1974|1973.5|1974|1973|361
1624267090000|2021-06-21 09:18:10|1975|1973.5|1976|1974.5|1976|1974.5|1975|1973|167
1624267100000|2021-06-21 09:18:20|||||||||40
1624267110000|2021-06-21 09:18:30|1977|1975|1977|1975|1977|1975|1977|1975|0
1624267120000|2021-06-21 09:18:40||1975.5||1975.5||1975.5||1975.5|0
1624267150000|2021-06-21 09:19:10|||||||||127
1624267200000|2021-06-21 09:20:00||1975||1975||1975||1975|0
1624267220000|2021-06-21 09:20:20|1978|1975.5|1978|1976.5|1979|1977|1977.5|1975.5|616
1624267230000|2021-06-21 09:20:30|1978.5|1977|1979|1976.5|1979|1977|1978.5|1976.5|30
1624267240000|2021-06-21 09:20:40||1977||1977||1977||1977|0
1624267250000|2021-06-21 09:20:50||1976.5||1977||1977||1976.5|0
1624267260000|2021-06-21 09:21:00||1977.5||1977.5||1977.5||1977.5|0
1624267310000|2021-06-21 09:21:50|1978.5|1977|1978.5|1977|1978.5|1977|1978.5|1977|173
1624267320000|2021-06-21 09:22:00|1978|1976.5|1977.5|1976|1978|1976.5|1977.5|1976|347
1624267350000|2021-06-21 09:22:30|1977|1975.5|1974|1973.5|1977|1976|1974|1973.5|1559
1624267360000|2021-06-21 09:22:40|1974.5|1974|1974|1972.5|1975|1974|1974|1972.5|906
1624267370000|2021-06-21 09:22:50|1973.5|1972|1972.5|1971|1973.5|1972|1972.5|1971|190
1624267380000|2021-06-21 09:23:00|1973|1971.5|1973|1971.5|1973|1972|1973|1971.5|45
1624267390000|2021-06-21 09:23:10|1972.5|1972|1974|1972|1974|1972.5|1972.5|1972|296
1624267400000|2021-06-21 09:23:20|1974.5|1972.5|1975|1973|1975.5|1973.5|1974.5|1972.5|287
1624267440000|2021-06-21 09:24:00|1974.5|1972.5|1974.5|1972.5|1974.5|1972.5|1974.5|1972.5|0
1624267460000|2021-06-21 09:24:20|1974|1972|1973.5|1971.5|1974|1972|1973.5|1971.5|0
1624267470000|2021-06-21 09:24:30||1972||1972||1972||1972|0
1624267480000|2021-06-21 09:24:40|||||||||101
1624267490000|2021-06-21 09:24:50|1974|1972.5|1974.5|1973.5|1974.5|1973.5|1974|1972.5|1637
1624267500000|2021-06-21 09:25:00|||||||||127
1624267510000|2021-06-21 09:25:10|1975|1974|1975.5|1974|1976.5|1974.5|1974.5|1973.5|553
1624267520000|2021-06-21 09:25:20|1974.5|1974.5|1975.5|1974|1975.5|1974.5|1974.5|1974|285
1624267530000|2021-06-21 09:25:30|1976.5|1974.5|1976.5|1975|1978|1976.5|1976.5|1974.5|986
1624267550000|2021-06-21 09:25:50|1977|1975.5|1977.5|1975.5|1977.5|1976|1977|1975.5|678
1624267560000|2021-06-21 09:26:00||1975||1975||1975||1975|1025
1624267570000|2021-06-21 09:26:10|1977||1977||1977||1977||35
1624267580000|2021-06-21 09:26:20|1976.5|1975.5|1977|1975|1977.5|1975.5|1976.5|1975|52
1624267610000|2021-06-21 09:26:50||1975.5||1975.5||1975.5||1975.5|262
1624267630000|2021-06-21 09:27:10||1975||1975||1975||1975|0
1624267640000|2021-06-21 09:27:20|1977.5|1975.5|1978|1977|1978|1977|1977.5|1975.5|150
1624267650000|2021-06-21 09:27:30|1977.5|1976.5|1978|1976.5|1978|1976.5|1977.5|1976.5|11
1624267670000|2021-06-21 09:27:50|1977.5|1975.5|1978|1976|1978|1976|1977.5|1975.5|787
1624267680000|2021-06-21 09:28:00||1976.5||1976.5||1976.5||1976.5|0
1624267690000|2021-06-21 09:28:10|1979|1977|1979.5|1978|1979.5|1978|1979|1977|239
1624267700000|2021-06-21 09:28:20|1979|1977.5|1978.5|1977|1979|1977.5|1978.5|1977|970
1624267730000|2021-06-21 09:28:50|||||||||204
1624267760000|2021-06-21 09:29:20|1979|1977.5|1978.5|1977|1980|1978|1978.5|1977|789
1624267780000|2021-06-21 09:29:40||1977.5||1977.5||1977.5||1977.5|0
1624267790000|2021-06-21 09:29:50|1979||1979||1979||1979||49
1624267810000|2021-06-21 09:30:10||1978||1978||1978||1978|0
1624267820000|2021-06-21 09:30:20||1977.5||1978||1978||1977.5|235
1624267840000|2021-06-21 09:30:40|1978.5|1977.5|1978|1977|1978.5|1977.5|1978|1976.5|274
1624267850000|2021-06-21 09:30:50|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|72
1624267870000|2021-06-21 09:31:10|1977|1975.5|1976.5|1975|1977|1975.5|1975.5|1975|1942
1624267880000|2021-06-21 09:31:20|1976||1975.5||1976||1975.5||0
1624267890000|2021-06-21 09:31:30|1975|1974.5|1974.5|1974|1975|1974.5|1974.5|1974|158
1624267900000|2021-06-21 09:31:40|1974|1973|1974|1973|1974|1973|1974|1973|167
1624267920000|2021-06-21 09:32:00|||||||||36
1624267940000|2021-06-21 09:32:20|1974.5|1973.5|1974|1973|1974.5|1973.5|1974|1973|135
1624267990000|2021-06-21 09:33:10|1973.5|1972.5|1973.5|1971.5|1974|1972.5|1973.5|1971.5|535
1624268000000|2021-06-21 09:33:20|1973||1973||1973||1973||902
1624268010000|2021-06-21 09:33:30|1972.5|1971|1972|1970.5|1972.5|1971.5|1971|1970|837
1624268030000|2021-06-21 09:33:50|1971.5||1971.5||1971.5||1971.5||0
1624268040000|2021-06-21 09:34:00||1970||1970||1970||1970|20
1624268050000|2021-06-21 09:34:10|1971|1969.5|1970|1968.5|1971|1969.5|1970|1968.5|72
1624268070000|2021-06-21 09:34:30|1969.5||1970||1970||1969.5||0
1624268120000|2021-06-21 09:35:20|1969|1969|1968.5|1967|1969.5|1969|1968.5|1967|729
1624268130000|2021-06-21 09:35:30|1968||1968||1968.5||1968||125
1624268140000|2021-06-21 09:35:40|1967.5|1966.5|1965.5|1964.5|1967.5|1966.5|1965.5|1964.5|82
1624268150000|2021-06-21 09:35:50|1965|1964|1965|1963.5|1965|1964|1965|1963.5|0
1624268170000|2021-06-21 09:36:10|1964.5||1964.5||1964.5||1964.5||0
1624268180000|2021-06-21 09:36:20|1964|1963|1963|1962|1964|1963|1963|1962|275
1624268210000|2021-06-21 09:36:50|1962.5|1961.5|1963.5|1962|1963.5|1962.5|1962.5|1961.5|477
1624268220000|2021-06-21 09:37:00|||||||||5
1624268230000|2021-06-21 09:37:10|1964|1962.5|1961.5|1960.5|1964|1963|1961.5|1960.5|2140
1624268240000|2021-06-21 09:37:20|1961|1960|1961|1959.5|1961|1960|1961|1959.5|436
1624268250000|2021-06-21 09:37:30|1960.5|1959|1959|1957|1960.5|1959|1958.5|1957|1631
1624268260000|2021-06-21 09:37:40|1958.5|1956.5|1958.5|1956.5|1958.5|1956.5|1958.5|1956.5|0
1624268270000|2021-06-21 09:37:50|1958|1956|1956.5|1955|1958|1956|1956.5|1954.5|271
1624268280000|2021-06-21 09:38:00|1957|1955.5|1957.5|1956.5|1957.5|1956.5|1957|1955.5|3771
1624268290000|2021-06-21 09:38:10|||||||||43
1624268300000|2021-06-21 09:38:20|1958.5|1957|1956|1954.5|1958.5|1957|1956|1954.5|1739
1624268310000|2021-06-21 09:38:30|1955||1956||1956||1955||1677
1624268320000|2021-06-21 09:38:40|1956.5|1955|1956.5|1955|1957|1955|1956.5|1955|281
1624268330000|2021-06-21 09:38:50|1957||1957||1957||1957||133
1624268390000|2021-06-21 09:39:50|||||||||51
1624268400000|2021-06-21 09:40:00|1957.5|1955.5|1959|1957.5|1960.5|1958|1957.5|1955.5|1055
1624268410000|2021-06-21 09:40:10|1958.5|1957|1958|1956.5|1958.5|1957|1958|1956.5|137
1624268430000|2021-06-21 09:40:30|1957.5|1956|1957.5|1955.5|1957.5|1956|1957.5|1955.5|14
1624268460000|2021-06-21 09:41:00|||||||||77
1624268500000|2021-06-21 09:41:40|||||||||309
1624268530000|2021-06-21 09:42:10|||||||||3
1624268580000|2021-06-21 09:43:00|1957|1955|1955.5|1954.5|1957|1955|1955.5|1954|1218
1624268590000|2021-06-21 09:43:10|1955|1954|1955|1954|1955|1954|1955|1954|126
1624268600000|2021-06-21 09:43:20|1954.5|1953.5|1954.5|1953.5|1954.5|1953.5|1954.5|1953.5|304
1624268610000|2021-06-21 09:43:30|1954|1953|1953|1952|1954|1953|1952.5|1952|218
1624268620000|2021-06-21 09:43:40|1952.5|1951.5|1952.5|1951.5|1953|1951.5|1952.5|1951.5|105
1624268630000|2021-06-21 09:43:50|1952|1951|1952|1951|1952|1951|1952|1951|0
1624268640000|2021-06-21 09:44:00||1950.5||1950.5||1950.5||1950.5|203
1624268650000|2021-06-21 09:44:10|||||||||26
1624268660000|2021-06-21 09:44:20||1951||1950.5||1951||1950.5|110
1624268670000|2021-06-21 09:44:30|||||||||129
1624268700000|2021-06-21 09:45:00|1952.5|1951|1953|1952|1953.5|1952|1952.5|1951|773
1624268720000|2021-06-21 09:45:20|1953.5|1952.5|1953|1952.5|1953.5|1952.5|1953|1952.5|287
1624268730000|2021-06-21 09:45:30|||||||||177
1624268780000|2021-06-21 09:46:20|1953.5|1953|1955.5|1954|1955.5|1954|1953.5|1953|295
1624268790000|2021-06-21 09:46:30|1956|1954.5|1957.5|1955.5|1957.5|1955.5|1956|1954.5|204
1624268800000|2021-06-21 09:46:40||1955||1955||1955||1955|0
1624268830000|2021-06-21 09:47:10|||||||||65
1624268860000|2021-06-21 09:47:40|||||||||343
1624268940000|2021-06-21 09:49:00|1957|1955.5|1957.5|1955|1957.5|1955.5|1956.5|1955|1
1624268970000|2021-06-21 09:49:30|1956.5|1954.5|1957|1955.5|1957|1955.5|1955.5|1954.5|815
1624269000000|2021-06-21 09:50:00|1957.5|1956.5|1957.5|1956.5|1958.5|1957|1957.5|1956.5|94
1624269020000|2021-06-21 09:50:20|1957|1956|1955|1954.5|1957|1956|1955|1954|1089
1624269030000|2021-06-21 09:50:30|||||||||33
1624269040000|2021-06-21 09:50:40|||||||||82
1624269060000|2021-06-21 09:51:00|||||||||1062
1624269070000|2021-06-21 09:51:10|||||||||25
1624269090000|2021-06-21 09:51:30|1954.5|1954|1954|1952|1954.5|1954|1954|1952|449
1624269100000|2021-06-21 09:51:40||1952.5||1953||1953.5||1952.5|102
1624269120000|2021-06-21 09:52:00||1952.5||1952||1952.5||1952|0
1624269140000|2021-06-21 09:52:20|||||||||67
1624269170000|2021-06-21 09:52:50|||||||||613
1624269200000|2021-06-21 09:53:20||1952.5||1952.5||1952.5||1952.5|0
1624269210000|2021-06-21 09:53:30|1953.5|1952|1953.5|1951|1953.5|1952|1953.5|1951|927
1624269230000|2021-06-21 09:53:50|1953|1951.5|1952|1951|1953|1952|1952|1951|43
1624269270000|2021-06-21 09:54:30|1951.5|1950.5|1951.5|1950|1951.5|1950.5|1951.5|1950|26
1624269280000|2021-06-21 09:54:40|||||||||200
1624269300000|2021-06-21 09:55:00|1951||1951||1951||1951||90
1624269340000|2021-06-21 09:55:40|||||||||39
1624269360000|2021-06-21 09:56:00|1950.5|1949.5|1951|1949.5|1952|1950.5|1949.5|1948.5|4134
1624269370000|2021-06-21 09:56:10|||||||||73
1624269410000|2021-06-21 09:56:50|||||||||18
1624269420000|2021-06-21 09:57:00|1951.5|1950|1953.5|1951.5|1953.5|1952|1951.5|1950|660
1624269450000|2021-06-21 09:57:30|1954|1952|1954.5|1952.5|1954.5|1952.5|1954|1952|0
1624269480000|2021-06-21 09:58:00|||||||||1000
1624269500000|2021-06-21 09:58:20|1954|1952|1953|1951.5|1954|1952|1953|1951.5|133
1624269510000|2021-06-21 09:58:30|1953.5|1952|1953.5|1952|1953.5|1952|1953.5|1952|0
1624269530000|2021-06-21 09:58:50|||||||||254
1624269540000|2021-06-21 09:59:00||1951.5||1951.5||1951.5||1951.5|0
1624269560000|2021-06-21 09:59:20|1953|1952|1953|1952|1954|1952|1953|1952|0
1624269580000|2021-06-21 09:59:40|1954|1952.5|1954|1952|1955.5|1954|1954|1952|414
1624269590000|2021-06-21 09:59:50|||||||||2
1624269620000|2021-06-21 10:00:20|1955|1952.5|1956.5|1954.5|1956.5|1955|1955|1952.5|331
1624269630000|2021-06-21 10:00:30|1957||1956.5||1957||1956.5||1022
1624269640000|2021-06-21 10:00:40|1956|1954|1956.5|1954.5|1956.5|1955.5|1955|1953.5|496
1624269650000|2021-06-21 10:00:50|||||||||9
1624269710000|2021-06-21 10:01:50|1956|1955|1957.5|1956.5|1958.5|1956.5|1956|1955|107
1624269720000|2021-06-21 10:02:00|1958||1958||1958||1958||0
1624269730000|2021-06-21 10:02:10|1958.5||1958||1959||1958||0
1624269740000|2021-06-21 10:02:20|1957.5||1957.5||1957.5||1957.5||0
1624269750000|2021-06-21 10:02:30|1957|1955.5|1957.5|1955.5|1957.5|1955.5|1957|1955.5|2
1624269810000|2021-06-21 10:03:30|1957||1957||1957||1956.5||0
1624269880000|2021-06-21 10:04:40|1956.5|1956|1957.5|1955.5|1957.5|1956|1956.5|1955.5|88
1624269910000|2021-06-21 10:05:10|||||||||51
1624269920000|2021-06-21 10:05:20||1956||1955.5||1956||1955.5|0
1624269930000|2021-06-21 10:05:30||1956||1956||1956||1956|0
1624269950000|2021-06-21 10:05:50|1958|1956.5|1957|1955.5|1959|1957.5|1957|1955.5|1371
1624269960000|2021-06-21 10:06:00|1956|1956|1958|1956|1958.5|1957.5|1956|1955.5|1364
1624269970000|2021-06-21 10:06:10|1957.5||1957.5||1957.5||1957.5||9
1624269980000|2021-06-21 10:06:20|1958|1956.5|1958.5|1956.5|1958.5|1956.5|1958|1956.5|12
1624270010000|2021-06-21 10:06:50|||||||||26
1624270020000|2021-06-21 10:07:00||1957||1957||1957||1957|102
1624270100000|2021-06-21 10:08:20|1959|1957.5|1962|1960|1963|1960.5|1959|1957.5|973
1624270110000|2021-06-21 10:08:30||1960.5||1960||1960.5||1960|0
1624270120000|2021-06-21 10:08:40|1962.5|1960.5|1962.5|1960.5|1962.5|1960.5|1962.5|1960.5|0
1624270190000|2021-06-21 10:09:50|||||||||4
1624270220000|2021-06-21 10:10:20|1963.5|1961|1963.5|1961.5|1963.5|1962|1962.5|1961|104
1624270240000|2021-06-21 10:10:40|||||||||55
1624270250000|2021-06-21 10:10:50|||||||||174
1624270290000|2021-06-21 10:11:30|||||||||3
1624270300000|2021-06-21 10:11:40|1963|1961|1961|1960|1963|1961|1961|1960|1233
1624270310000|2021-06-21 10:11:50|1960.5|1959.5|1960|1959|1960.5|1959.5|1960|1959|2
1624270320000|2021-06-21 10:12:00|||||||||9
1624270340000|2021-06-21 10:12:20|1960.5|1959.5|1961.5|1959.5|1961.5|1960|1960.5|1959.5|498
1624270350000|2021-06-21 10:12:30|1961|1959|1961|1959.5|1961|1959.5|1961|1959|0
1624270360000|2021-06-21 10:12:40|1961.5|1959|1961|1959.5|1961.5|1959.5|1961|1959|0
1624270380000|2021-06-21 10:13:00|||||||||128
1624270410000|2021-06-21 10:13:30|1960.5||1960.5||1960.5||1960.5||0
1624270420000|2021-06-21 10:13:40|||||||||500
1624270430000|2021-06-21 10:13:50|1959.5|1959|1959.5|1958.5|1959.5|1959|1959.5|1958.5|614
1624270460000|2021-06-21 10:14:20|1959|1958|1958|1957|1959.5|1958.5|1958|1957|2018
1624270510000|2021-06-21 10:15:10|1959|1957.5|1959|1957.5|1959|1958|1959|1957.5|213
1624270520000|2021-06-21 10:15:20||1957||1957.5||1957.5||1957|0
1624270530000|2021-06-21 10:15:30||1958||1958||1958||1958|0
1624270550000|2021-06-21 10:15:50||1957.5||1957||1957.5||1957|0
1624270560000|2021-06-21 10:16:00||1957.5||1958||1958||1957.5|0
1624270600000|2021-06-21 10:16:40|1959.5|1958.5|1960.5|1958.5|1960.5|1959.5|1959|1958|417
1624270610000|2021-06-21 10:16:50|1961|1959|1961|1959|1961|1959|1961|1959|0
1624270630000|2021-06-21 10:17:10||1959.5||1959.5||1959.5||1959.5|0
1624270640000|2021-06-21 10:17:20||1960||1960||1960||1960|0
1624270670000|2021-06-21 10:17:50||1960.5||1960.5||1960.5||1960.5|0
1624270680000|2021-06-21 10:18:00|||||||||75
1624270690000|2021-06-21 10:18:10|1962|1961|1962.5|1961|1962.5|1961|1962|1961|2
1624270700000|2021-06-21 10:18:20|1962||1962||1962||1962||0
1624270710000|2021-06-21 10:18:30|1962.5||1962.5||1962.5||1962.5||0
1624270720000|2021-06-21 10:18:40|1963|1961.5|1963|1961.5|1963|1961.5|1963|1961.5|0
1624270740000|2021-06-21 10:19:00|1962.5|1961|1961.5|1960.5|1962.5|1961|1961.5|1960.5|627
1624270750000|2021-06-21 10:19:10||1960||1960||1960||1960|0
1624270790000|2021-06-21 10:19:50|||||||||10
1624270810000|2021-06-21 10:20:10||1960.5||1960.5||1960.5||1960.5|0
1624270820000|2021-06-21 10:20:20|1962|1961|1963|1962|1963|1962|1961.5|1961|259
1624270830000|2021-06-21 10:20:30|1963.5|1962.5|1963.5|1962|1964|1962.5|1963.5|1962|477
1624270860000|2021-06-21 10:21:00|1963|1961.5|1962|1960.5|1963|1961.5|1962|1960|387
1624270900000|2021-06-21 10:21:40||1961||1961||1961||1961|990
1624270910000|2021-06-21 10:21:50|||||||||372
1624270940000|2021-06-21 10:22:20|1961.5|1960.5|1963|1961.5|1963|1961.5|1961|1960|1009
1624270980000|2021-06-21 10:23:00|||||||||127
1624271000000|2021-06-21 10:23:20|||||||||700
1624271020000|2021-06-21 10:23:40|||||||||127
1624271040000|2021-06-21 10:24:00|1962.5||1962.5||1962.5||1962.5||4
1624271070000|2021-06-21 10:24:30|1963|1962.5|1963|1962.5|1963|1962.5|1963|1962.5|39
1624271100000|2021-06-21 10:25:00||1961.5||1961.5||1961.5||1961.5|6
1624271110000|2021-06-21 10:25:10|||||||||673
1624271120000|2021-06-21 10:25:20|||||||||6
1624271160000|2021-06-21 10:26:00|1962.5|1961|1962.5|1961|1963|1961|1962.5|1961|225
1624271220000|2021-06-21 10:27:00|1962|1960.5|1961|1959.5|1962|1960.5|1960.5|1959.5|1172
1624271230000|2021-06-21 10:27:10|1960.5||1960.5||1960.5||1960.5||0
1624271240000|2021-06-21 10:27:20|1961|1960|1961|1960.5|1961|1960.5|1961|1960|124
1624271280000|2021-06-21 10:28:00|||||||||317
1624271330000|2021-06-21 10:28:50|1960.5|1960|1960.5|1959|1961|1960|1960.5|1959|756
1624271350000|2021-06-21 10:29:10|1961|1959.5|1961|1959.5|1961|1959.5|1961|1959.5|0
1624271390000|2021-06-21 10:29:50|1960.5|1959|1960.5|1959|1960.5|1959|1960.5|1959|33
1624271400000|2021-06-21 10:30:00||1959.5||1959.5||1959.5||1959.5|0
1624271420000|2021-06-21 10:30:20|1961|1960|1961|1960.5|1961|1960.5|1961|1960|145
1624271440000|2021-06-21 10:30:40|1962|1960|1960.5|1959.5|1962|1960|1960.5|1959.5|218
1624271450000|2021-06-21 10:30:50|1961|1960|1962|1960.5|1962|1960.5|1961|1960|181
1624271460000|2021-06-21 10:31:00|||||||||12
1624271490000|2021-06-21 10:31:30|||||||||100
1624271550000|2021-06-21 10:32:30|1961||1961||1961||1961||1
1624271670000|2021-06-21 10:34:30|1961.5||1961.5||1961.5||1961||63
1624271710000|2021-06-21 10:35:10|1961|1960|1961|1960|1961|1960|1961|1960|154
1624271720000|2021-06-21 10:35:20|1961.5||1961.5||1961.5||1961.5||0
1624271730000|2021-06-21 10:35:30||1960.5||1960.5||1960.5||1960.5|735
1624271760000|2021-06-21 10:36:00|1961|1960|1961.5|1960|1961.5|1960|1961|1960|54
1624271800000|2021-06-21 10:36:40|1961|1959.5|1961.5|1960.5|1961.5|1960.5|1960|1959|809
1624271840000|2021-06-21 10:37:20|1962|1961|1963|1961.5|1963|1961.5|1962|1960.5|699
1624271860000|2021-06-21 10:37:40|||||||||100
1624271870000|2021-06-21 10:37:50|1963.5|1962|1963.5|1962.5|1964.5|1962.5|1963.5|1962|279
1624271930000|2021-06-21 10:38:50|||||||||2084
1624271940000|2021-06-21 10:39:00|1963|1963|1963|1962|1963|1963|1963|1962|215
1624271950000|2021-06-21 10:39:10|1962.5|1961.5|1962.5|1961|1962.5|1962|1962|1961|642
1624271980000|2021-06-21 10:39:40|1962||1962||1962||1962||0
1624271990000|2021-06-21 10:39:50|||||||||1510
1624272020000|2021-06-21 10:40:20|1961.5|1960.5|1961.5|1960.5|1961.5|1960.5|1961.5|1960.5|148
1624272030000|2021-06-21 10:40:30|1961|1960|1960.5|1960|1961|1960|1960.5|1960|201
1624272040000|2021-06-21 10:40:40|1960|1959.5|1960|1958.5|1960|1959.5|1960|1958.5|192
1624272120000|2021-06-21 10:42:00|1959.5|1958|1959|1958|1959.5|1958|1958.5|1957.5|1313
1624272130000|2021-06-21 10:42:10||1957.5||1957.5||1957.5||1957.5|0
1624272180000|2021-06-21 10:43:00|||||||||65
1624272190000|2021-06-21 10:43:10||1958||1957.5||1958||1957.5|47
1624272240000|2021-06-21 10:44:00|1958.5||1959||1959||1958.5||0
1624272250000|2021-06-21 10:44:10||1958.5||1958.5||1958.5||1958.5|0
1624272260000|2021-06-21 10:44:20|1959.5|1959|1960.5|1959|1960.5|1959.5|1959.5|1959|496
1624272270000|2021-06-21 10:44:30||1959.5||1959.5||1959.5||1959.5|465
1624272310000|2021-06-21 10:45:10|1960|1959|1960.5|1958.5|1960.5|1959|1960|1958|245
1624272320000|2021-06-21 10:45:20|1960|1958|1960|1958|1960|1958|1960|1958|0
1624272330000|2021-06-21 10:45:30|1959.5||1960||1960||1959.5||265
1624272370000|2021-06-21 10:46:10||1958.5||1958.5||1959||1958.5|0
1624272380000|2021-06-21 10:46:20||1959||1959||1959||1959|0
1624272390000|2021-06-21 10:46:30|1959.5|1958.5|1959.5|1958.5|1959.5|1958.5|1959.5|1958.5|218
1624272420000|2021-06-21 10:47:00|||||||||50
1624272440000|2021-06-21 10:47:20||1958||1958.5||1958.5||1958|0
1624272450000|2021-06-21 10:47:30||1958||1958||1958||1958|0
1624272480000|2021-06-21 10:48:00|1960|1958.5|1961.5|1960|1962|1960.5|1960|1958.5|808
1624272490000|2021-06-21 10:48:10|1961|1959.5|1959.5|1958|1961|1959.5|1959.5|1958|622
1624272500000|2021-06-21 10:48:20|1960|1958.5|1959|1958|1960.5|1959|1959|1958|111
1624272510000|2021-06-21 10:48:30|1958.5|1957.5|1958.5|1957|1958.5|1957.5|1958.5|1957|2
1624272540000|2021-06-21 10:49:00|1959|1957.5|1960|1958|1960|1958|1959|1957.5|82
1624272550000|2021-06-21 10:49:10|1959.5|1957.5|1959|1957|1959.5|1957.5|1959|1957|0
1624272570000|2021-06-21 10:49:30||1957.5||1957.5||1957.5||1957.5|0
1624272590000|2021-06-21 10:49:50|||||||||24
1624272610000|2021-06-21 10:50:10|||||||||480
1624272620000|2021-06-21 10:50:20|1958.5|1957|1958|1956.5|1958.5|1957|1957|1956|680
1624272630000|2021-06-21 10:50:30|1958.5|1957|1958.5|1957|1958.5|1957|1958.5|1957|0
1624272640000|2021-06-21 10:50:40|1959||1959||1959||1959||111
1624272650000|2021-06-21 10:50:50|||||||||63
1624272680000|2021-06-21 10:51:20|1959.5|1957.5|1960|1958.5|1960|1958.5|1959|1957.5|753
1624272740000|2021-06-21 10:52:20|||||||||510
1624272810000|2021-06-21 10:53:30|1959.5|1958|1958|1957|1960|1958|1958|1957|447
1624272820000|2021-06-21 10:53:40|1958.5||1958.5||1958.5||1958.5||0
1624272830000|2021-06-21 10:53:50|||||||||32
1624272840000|2021-06-21 10:54:00|1958||1958||1958||1958||75
1624272860000|2021-06-21 10:54:20|1958.5||1958||1958.5||1958||0
1624272870000|2021-06-21 10:54:30|||||||||39
1624272930000|2021-06-21 10:55:30|||||||||25
1624272970000|2021-06-21 10:56:10|1958.5|1957.5|1958|1957|1958.5|1957.5|1958|1957|141
1624272990000|2021-06-21 10:56:30|1958.5||1958||1958.5||1958||0
1624273040000|2021-06-21 10:57:20||1956.5||1956||1956.5||1956|66
1624273060000|2021-06-21 10:57:40|1957.5||1957||1957.5||1957||0
1624273070000|2021-06-21 10:57:50|1956.5|1955.5|1955|1954|1956.5|1955.5|1955|1954|771
1624273080000|2021-06-21 10:58:00|1954.5|1953.5|1954.5|1953.5|1954.5|1953.5|1954.5|1953.5|34
1624273090000|2021-06-21 10:58:10||1953||1953||1953||1953|0
1624273120000|2021-06-21 10:58:40|1954|1952.5|1954|1952.5|1954|1952.5|1954|1952.5|0
1624273130000|2021-06-21 10:58:50|1953.5||1953.5||1953.5||1953.5||0
1624273140000|2021-06-21 10:59:00||1952||1952||1952||1952|129
1624273160000|2021-06-21 10:59:20|||||||||32
1624273170000|2021-06-21 10:59:30|||||||||1
1624273190000|2021-06-21 10:59:50|||||||||250
1624273200000|2021-06-21 11:00:00|1954|1952.5|1955.5|1954|1955.5|1954|1954|1952.5|1068
1624273210000|2021-06-21 11:00:10|1955|1953.5|1954|1952.5|1955|1953.5|1954|1952.5|901
1624273220000|2021-06-21 11:00:20|1953.5||1953.5||1953.5||1953.5||0
1624273250000|2021-06-21 11:00:50||1952||1952||1952||1952|1
1624273300000|2021-06-21 11:01:40|||||||||10
1624273320000|2021-06-21 11:02:00||1952.5||1952.5||1952.5||1952.5|20
1624273330000|2021-06-21 11:02:10|1954|1953|1954|1953|1954|1953|1954|1953|51
1624273380000|2021-06-21 11:03:00||1953.5||1953.5||1953.5||1953.5|123
1624273390000|2021-06-21 11:03:10|1953.5|1953|1953.5|1953|1953.5|1953|1953.5|1953|200
1624273400000|2021-06-21 11:03:20|1954|1953.5|1955.5|1954.5|1955.5|1954.5|1954|1953.5|99
1624273420000|2021-06-21 11:03:40|1955||1955.5||1955.5||1955||200
1624273440000|2021-06-21 11:04:00|1956|1955|1955.5|1954.5|1956.5|1955|1955.5|1954.5|336
1624273500000|2021-06-21 11:05:00|1955|1953.5|1955|1953.5|1955|1953.5|1955|1953.5|343
1624273540000|2021-06-21 11:05:40|1955.5|1954|1957|1956|1957.5|1956|1955.5|1954|520
1624273610000|2021-06-21 11:06:50|1956.5||1956.5||1956.5||1956.5||0
1624273630000|2021-06-21 11:07:10|1956|1955|1956|1955.5|1956|1955.5|1956|1955|725
1624273640000|2021-06-21 11:07:20|1957||1957||1957||1957||11
1624273680000|2021-06-21 11:08:00|||||||||128
1624273700000|2021-06-21 11:08:20|1958|1956|1960|1958.5|1960.5|1958.5|1958|1956|831
1624273710000|2021-06-21 11:08:30|1959.5|1958|1962.5|1961|1963|1961|1959.5|1958|1437
1624273720000|2021-06-21 11:08:40|1962|1960.5|1961|1959.5|1962|1960.5|1961|1959.5|183
1624273740000|2021-06-21 11:09:00||1960||1960||1960||1960|0
1624273750000|2021-06-21 11:09:10|1960.5|1959.5|1959.5|1959|1960.5|1959.5|1959.5|1959|1908
1624273760000|2021-06-21 11:09:20|1960.5|1959.5|1961|1959.5|1961|1959.5|1960.5|1959.5|165
1624273810000|2021-06-21 11:10:10|1960.5||1960.5||1960.5||1960.5||313
1624273830000|2021-06-21 11:10:30|1960|1959|1960|1959|1960|1959|1960|1959|26
1624273850000|2021-06-21 11:10:50|1959.5|1958.5|1959.5|1958|1959.5|1958.5|1959.5|1958|116
1624273870000|2021-06-21 11:11:10|||||||||150
1624273890000|2021-06-21 11:11:30|||||||||190
1624273900000|2021-06-21 11:11:40|1959||1959||1959||1959||0
1624273910000|2021-06-21 11:11:50|1959.5||1959.5||1959.5||1959.5||80
1624273920000|2021-06-21 11:12:00|||||||||329
1624273930000|2021-06-21 11:12:10|1960|1958.5|1961|1960|1962.5|1962|1960|1958.5|1351
1624273950000|2021-06-21 11:12:30|1960.5|1959.5|1960.5|1959.5|1961|1959.5|1960|1959.5|87
1624273970000|2021-06-21 11:12:50|1960||1960||1960||1960||0
1624273980000|2021-06-21 11:13:00|1959.5|1959|1959.5|1958.5|1959.5|1959|1959|1958.5|376
1624274000000|2021-06-21 11:13:20|1959|1958|1958.5|1957.5|1959|1958|1958.5|1957.5|254
1624274020000|2021-06-21 11:13:40|1958|1957|1958.5|1957.5|1958.5|1957.5|1958|1957|0
1624274030000|2021-06-21 11:13:50|1958|1957|1957.5|1956|1958|1957.5|1957|1956|76
1624274040000|2021-06-21 11:14:00|||||||||23
1624274050000|2021-06-21 11:14:10|1957||1957||1957||1957||128
1624274100000|2021-06-21 11:15:00|1957.5|1956.5|1959|1957.5|1959|1958|1957.5|1956|330
1624274110000|2021-06-21 11:15:10|1959.5|1958|1958.5|1958|1960|1959|1958.5|1958|451
1624274130000|2021-06-21 11:15:30|||||||||50
1624274140000|2021-06-21 11:15:40|1959|1958.5|1959.5|1958|1959.5|1958.5|1959|1958|148
1624274160000|2021-06-21 11:16:00|1959||1959.5||1959.5||1959||0
1624274170000|2021-06-21 11:16:10|1959||1959.5||1959.5||1959||0
1624274180000|2021-06-21 11:16:20|1959|1958.5|1958.5|1958|1959|1958.5|1958.5|1958|102
1624274190000|2021-06-21 11:16:30|||||||||137
1624274200000|2021-06-21 11:16:40|1958|1957.5|1958.5|1958|1958.5|1958|1958|1957|395
1624274210000|2021-06-21 11:16:50|1959|1958.5|1959.5|1958.5|1959.5|1958.5|1959|1958|187
1624274220000|2021-06-21 11:17:00|||||||||40
1624274280000|2021-06-21 11:18:00|1960|1958|1961.5|1960|1961.5|1960.5|1960|1958|850
1624274290000|2021-06-21 11:18:10|1962|1960.5|1962.5|1960.5|1963|1962|1962|1960.5|467
1624274300000|2021-06-21 11:18:20||1961||1961.5||1961.5||1961|0
1624274310000|2021-06-21 11:18:30|1963|1962|1964.5|1963|1964.5|1963|1963|1962|166
1624274360000|2021-06-21 11:19:20||1963.5||1963.5||1963.5||1963|0
1624274370000|2021-06-21 11:19:30||1963||1963||1963.5||1963|193
1624274380000|2021-06-21 11:19:40||1963.5||1963.5||1963.5||1963.5|199
1624274390000|2021-06-21 11:19:50|1965|1964|1964.5|1963.5|1965.5|1964.5|1964.5|1963.5|599
1624274410000|2021-06-21 11:20:10|||||||||220
1624274420000|2021-06-21 11:20:20||1963||1963||1963||1963|335
1624274430000|2021-06-21 11:20:30|1965|1963.5|1965|1963.5|1965|1963.5|1965|1963.5|0
1624274500000|2021-06-21 11:21:40|1966|1964.5|1966.5|1965|1967.5|1965.5|1966|1964.5|20
1624274520000|2021-06-21 11:22:00|1966||1966.5||1966.5||1966||0
1624274550000|2021-06-21 11:22:30|1966|1964.5|1964.5|1963.5|1966|1964.5|1964.5|1963.5|1628
1624274560000|2021-06-21 11:22:40|1964||1965||1965.5||1964||248
1624274580000|2021-06-21 11:23:00|||||||||300
1624274610000|2021-06-21 11:23:30|1966|1964|1966|1965|1966.5|1966|1965.5|1964|1356
1624274620000|2021-06-21 11:23:40||1965.5||1965.5||1965.5||1965.5|505
1624274640000|2021-06-21 11:24:00|||||||||200
1624274650000|2021-06-21 11:24:10|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|1965.5|1964.5|460
1624274660000|2021-06-21 11:24:20|||||||||33
1624274670000|2021-06-21 11:24:30||1965||1965||1965||1965|0
1624274710000|2021-06-21 11:25:10|1965|1964.5|1964.5|1963.5|1965|1964.5|1964.5|1963.5|552
1624274720000|2021-06-21 11:25:20|1963.5|1963|1963.5|1962|1963.5|1963|1963|1962|141
1624274730000|2021-06-21 11:25:30|1963|1961.5|1963|1961.5|1963|1961.5|1963|1961|0
1624274750000|2021-06-21 11:25:50|1962.5|1961|1962|1960|1962.5|1961|1962|1960|43
1624274770000|2021-06-21 11:26:10|1961.5||1961.5||1961.5||1961.5||0
1624274780000|2021-06-21 11:26:20|||||||||128
1624274820000|2021-06-21 11:27:00|1962.5|1960.5|1963|1961.5|1963|1961.5|1962.5|1960.5|245
1624274840000|2021-06-21 11:27:20|1962.5|1961|1962|1960.5|1962.5|1961|1962|1960.5|0
1624274870000|2021-06-21 11:27:50|1962.5||1962.5||1962.5||1962.5||0
1624274920000|2021-06-21 11:28:40|1962|1960|1961.5|1960|1962|1960|1961.5|1960|210
1624274930000|2021-06-21 11:28:50|1961|1959.5|1961|1959.5|1961|1959.5|1960|1959.5|727
1624275000000|2021-06-21 11:30:00||1960||1960||1960||1960|0
1624275010000|2021-06-21 11:30:10|||||||||34
1624275040000|2021-06-21 11:30:40|1961.5|1960.5|1962.5|1961.5|1962.5|1961.5|1961.5|1960.5|266
1624275110000|2021-06-21 11:31:50|||||||||253
1624275180000|2021-06-21 11:33:00|1963|1962|1964|1963.5|1964|1963.5|1963|1961.5|69
1624275190000|2021-06-21 11:33:10|||||||||19
1624275220000|2021-06-21 11:33:40|1965||1965||1965||1965||80
1624275230000|2021-06-21 11:33:50||1964||1963.5||1964||1963.5|0
1624275270000|2021-06-21 11:34:30|||||||||102
1624275290000|2021-06-21 11:34:50|||||||||300
1624275300000|2021-06-21 11:35:00||1964||1964||1964||1964|0
1624275330000|2021-06-21 11:35:30|1965.5|1964.5|1966.5|1965|1966.5|1965|1965.5|1964.5|261
1624275340000|2021-06-21 11:35:40||1965.5||1965.5||1965.5||1965.5|0
1624275360000|2021-06-21 11:36:00|1967|1966|1968|1966.5|1968|1966.5|1967|1966|374
1624275370000|2021-06-21 11:36:10|1968.5|1967|1969|1967|1969|1967|1968.5|1967|30
1624275380000|2021-06-21 11:36:20|1968.5||1968.5||1968.5||1968.5||0
1624275410000|2021-06-21 11:36:50|1969||1969||1969||1969||0
1624275420000|2021-06-21 11:37:00|1969.5|1967.5|1969.5|1968|1969.5|1968|1969.5|1967.5|0
1624275430000|2021-06-21 11:37:10|1969|1967.5|1968|1967|1969.5|1967.5|1967.5|1966.5|1701
1624275470000|2021-06-21 11:37:50|1968.5||1968.5||1968.5||1968.5||11
1624275480000|2021-06-21 11:38:00|1969|1967.5|1968.5|1967|1970|1968.5|1968|1967|1050
1624275490000|2021-06-21 11:38:10|1969|1967.5|1968.5|1967.5|1969|1967.5|1968.5|1967.5|242
1624275560000|2021-06-21 11:39:20|||||||||26
1624275590000|2021-06-21 11:39:50|||||||||1025
1624275620000|2021-06-21 11:40:20|||||||||101
1624275650000|2021-06-21 11:40:50|||||||||177
1624275680000|2021-06-21 11:41:20|1969|1968|1969|1967.5|1969.5|1968.5|1969|1967.5|700
1624275690000|2021-06-21 11:41:30|1968.5||1968.5||1968.5||1968.5||0
1624275730000|2021-06-21 11:42:10|1969|1968|1969.5|1968|1969.5|1968|1969|1968|92
1624275780000|2021-06-21 11:43:00|1970|1968.5|1971|1969|1971|1969|1970|1968.5|792
1624275790000|2021-06-21 11:43:10|1971.5|1969.5|1972|1970|1972|1970|1971.5|1969.5|0
1624275800000|2021-06-21 11:43:20|1971.5|1969.5|1971.5|1970.5|1971.5|1970.5|1971|1969.5|230
1624275830000|2021-06-21 11:43:50|||||||||349
1624275850000|2021-06-21 11:44:10|1971|1970|1971|1970|1971|1970|1970.5|1970|1017
1624275860000|2021-06-21 11:44:20|||||||||23
1624275890000|2021-06-21 11:44:50|1970.5|1969.5|1969.5|1968.5|1970.5|1969.5|1969.5|1968.5|1001
1624275900000|2021-06-21 11:45:00|1970|1968|1968.5|1967.5|1970|1968|1968.5|1967.5|503
1624275920000|2021-06-21 11:45:20|1969|1968|1971|1969|1971|1969|1969|1968|1071
1624275930000|2021-06-21 11:45:30||1969.5||1970.5||1970.5||1969.5|0
1624275950000|2021-06-21 11:45:50|||||||||103
1624275960000|2021-06-21 11:46:00|1971.5||1971||1971.5||1971||41
1624275990000|2021-06-21 11:46:30|1971.5|1971|1971.5|1970.5|1971.5|1971|1971.5|1970.5|105
1624276000000|2021-06-21 11:46:40|1971||1971||1971||1971||0
1624276010000|2021-06-21 11:46:50|1971.5||1971.5||1971.5||1971.5||0
1624276020000|2021-06-21 11:47:00|||||||||1
1624276030000|2021-06-21 11:47:10|1970.5|1970|1970.5|1969.5|1970.5|1970|1970.5|1969.5|672
1624276060000|2021-06-21 11:47:40|1970|1968.5|1970|1969|1970|1969|1969.5|1968|289
1624276070000|2021-06-21 11:47:50|1970.5|1970|1971|1969|1971|1970|1970|1969|157
1624276080000|2021-06-21 11:48:00||1969.5||1969.5||1969.5||1969.5|0
1624276090000|2021-06-21 11:48:10||1970||1970||1970||1970|0
1624276100000|2021-06-21 11:48:20|||||||||154
1624276180000|2021-06-21 11:49:40|||||||||1009
1624276190000|2021-06-21 11:49:50|||||||||29
1624276210000|2021-06-21 11:50:10|||||||||5
1624276230000|2021-06-21 11:50:30|||||||||1300
1624276310000|2021-06-21 11:51:50|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|282
1624276320000|2021-06-21 11:52:00|||||||||950
1624276330000|2021-06-21 11:52:10|1972|1971|1972|1971.5|1972|1971.5|1972|1971|22
1624276370000|2021-06-21 11:52:50|1972.5|1972|1972|1970.5|1972.5|1972|1972|1970.5|1083
1624276400000|2021-06-21 11:53:20|1972.5|1971|1972.5|1971|1972.5|1971.5|1972.5|1971|224
1624276420000|2021-06-21 11:53:40|1972||1972||1972||1972||0
1624276430000|2021-06-21 11:53:50|1972.5||1972.5||1972.5||1972.5||0
1624276440000|2021-06-21 11:54:00|1972||1972||1972||1972||1
1624276460000|2021-06-21 11:54:20|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|168
1624276510000|2021-06-21 11:55:10|1971|1970|1969|1968|1971|1970|1969|1967.5|1383
1624276520000|2021-06-21 11:55:20|1968.5|1967.5|1968.5|1967|1968.5|1967.5|1968|1967|898
1624276580000|2021-06-21 11:56:20|||||||||188
1624276600000|2021-06-21 11:56:40||1967.5||1967||1967.5||1967|1
1624276610000|2021-06-21 11:56:50||1967.5||1967||1967.5||1967|0
1624276640000|2021-06-21 11:57:20||1967.5||1967.5||1967.5||1967.5|0
1624276650000|2021-06-21 11:57:30|1968|1967|1968|1967|1968|1967|1967.5|1967|420
1624276660000|2021-06-21 11:57:40||1967.5||1967.5||1967.5||1967.5|0
1624276670000|2021-06-21 11:57:50||1967||1967||1967||1967|50
1624276710000|2021-06-21 11:58:30|1967.5|1966.5|1967|1966|1967.5|1966.5|1966.5|1965.5|778
1624276720000|2021-06-21 11:58:40|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966|1965.5|421
1624276730000|2021-06-21 11:58:50|1967|1966|1967|1966|1967.5|1966.5|1967|1966|1026
1624276790000|2021-06-21 11:59:50|||||||||28
1624276810000|2021-06-21 12:00:10|1967.5|1966.5|1967.5|1966.5|1968.5|1967.5|1966.5|1966|2891
1624276830000|2021-06-21 12:00:30|||||||||257
1624276840000|2021-06-21 12:00:40|||||||||363
1624276870000|2021-06-21 12:01:10|1968|1967|1969|1968|1969|1968|1967.5|1967|705
1624276880000|2021-06-21 12:01:20||1968.5||1968.5||1968.5||1968.5|8
1624276890000|2021-06-21 12:01:30|1969.5||1969.5||1969.5||1969.5||49
1624276920000|2021-06-21 12:02:00|||||||||127
1624276950000|2021-06-21 12:02:30|1970|1969|1973|1971.5|1973.5|1972|1970|1969|981
1624276960000|2021-06-21 12:02:40||1972||1972||1972||1972|0
1624276980000|2021-06-21 12:03:00|1972.5|1971.5|1971.5|1970.5|1972.5|1971.5|1971.5|1970.5|1175
1624276990000|2021-06-21 12:03:10|1971|1970|1971|1970.5|1971.5|1970.5|1971|1970|1546
1624277000000|2021-06-21 12:03:20|1971.5|1970|1971.5|1970.5|1971.5|1970.5|1971.5|1970|168
1624277010000|2021-06-21 12:03:30||1970||1970.5||1970.5||1970|0
1624277020000|2021-06-21 12:03:40|1971|1970|1971.5|1970|1971.5|1971|1971|1970|495
1624277050000|2021-06-21 12:04:10||1970.5||1970.5||1970.5||1970.5|1
1624277080000|2021-06-21 12:04:40|1972|1971|1971|1969.5|1973|1971.5|1971|1969.5|2283
1624277100000|2021-06-21 12:05:00|||||||||20
1624277110000|2021-06-21 12:05:10||1970||1970||1970||1970|53
1624277120000|2021-06-21 12:05:20|1971.5|1970.5|1973|1971|1973.5|1971.5|1971.5|1970|844
1624277140000|2021-06-21 12:05:40|1973.5|1971.5|1974|1972.5|1974|1972.5|1973.5|1971.5|0
1624277150000|2021-06-21 12:05:50|1975|1973|1976|1974|1976|1974|1975|1973|21
1624277170000|2021-06-21 12:06:10|1975.5||1975.5||1975.5||1975.5||0
1624277190000|2021-06-21 12:06:30|1976|1974.5|1976|1974.5|1976|1975|1976|1974.5|115
1624277210000|2021-06-21 12:06:50|||||||||24
1624277220000|2021-06-21 12:07:00||1975||1975||1975||1975|0
1624277230000|2021-06-21 12:07:10|1976.5|1975.5|1976.5|1975|1976.5|1975.5|1976.5|1975|182
1624277330000|2021-06-21 12:08:50|||||||||154
1624277340000|2021-06-21 12:09:00|||||||||774
1624277370000|2021-06-21 12:09:30|1976||1976||1976||1976||25
1624277400000|2021-06-21 12:10:00|1976.5|1975.5|1977|1975.5|1977.5|1976.5|1976.5|1975.5|2114
1624277410000|2021-06-21 12:10:10|1976.5|1976|1977|1976.5|1978|1977|1976|1975|5513
1624277420000|2021-06-21 12:10:20|1976|1975.5|1976|1975.5|1977|1975.5|1976|1975.5|338
1624277450000|2021-06-21 12:10:50|1976.5|1976|1977|1976|1977.5|1976|1976.5|1975.5|366
1624277490000|2021-06-21 12:11:30|||||||||707
1624277500000|2021-06-21 12:11:40|1976.5|1975.5|1975|1974.5|1976.5|1975.5|1975|1974.5|1418
1624277510000|2021-06-21 12:11:50|1974.5|1973.5|1975|1974|1975|1974|1974.5|1973.5|668
1624277520000|2021-06-21 12:12:00|||||||||26
1624277530000|2021-06-21 12:12:10|1974.5|1973.5|1975|1973.5|1975|1973.5|1974.5|1973.5|16
1624277580000|2021-06-21 12:13:00|1974.5|1973|1973.5|1973|1974.5|1973|1973.5|1973|279
1624277600000|2021-06-21 12:13:20|1974.5|1973.5|1975|1974|1975|1974.5|1974.5|1973.5|1307
1624277610000|2021-06-21 12:13:30|1975.5|1975|1975.5|1975|1975.5|1975|1975.5|1975|0
1624277620000|2021-06-21 12:13:40|1975|1974.5|1975.5|1974.5|1975.5|1974.5|1975|1974.5|139
1624277640000|2021-06-21 12:14:00|1975|1974|1974.5|1973.5|1975|1974|1974|1973.5|261
1624277680000|2021-06-21 12:14:40||1974||1974||1974||1974|0
1624277690000|2021-06-21 12:14:50|1975.5|1974.5|1975.5|1974.5|1975.5|1974.5|1975.5|1974.5|475
1624277700000|2021-06-21 12:15:00|1975|1974|1974.5|1973.5|1975|1974|1974.5|1973.5|173
1624277710000|2021-06-21 12:15:10|1974|1973|1974|1973|1974.5|1973|1974|1973|113
1624277720000|2021-06-21 12:15:20|1974.5|1973.5|1975.5|1974|1975.5|1974|1974.5|1973.5|387
1624277750000|2021-06-21 12:15:50|1975|1973.5|1973.5|1972|1975|1973.5|1973.5|1972|5811
1624277790000|2021-06-21 12:16:30||1971.5||1971.5||1971.5||1971.5|0
1624277800000|2021-06-21 12:16:40|1973|1972|1973.5|1972.5|1973.5|1972.5|1973|1972|1014
1624277810000|2021-06-21 12:16:50|1973|1972|1972.5|1972|1973.5|1972.5|1972.5|1972|756
1624277820000|2021-06-21 12:17:00|1973|1972.5|1973.5|1972|1973.5|1972.5|1973|1972|80
1624277840000|2021-06-21 12:17:20|1974.5|1972.5|1974.5|1973|1974.5|1973.5|1973.5|1972.5|841
1624277880000|2021-06-21 12:18:00|||||||||301
1624277890000|2021-06-21 12:18:10|1974|1973.5|1974|1972.5|1974|1973.5|1974|1972.5|633
1624277900000|2021-06-21 12:18:20|||||||||29
1624278000000|2021-06-21 12:20:00||1973||1973||1973||1973|465
1624278020000|2021-06-21 12:20:20|||||||||127
1624278070000|2021-06-21 12:21:10|1973.5|1972.5|1972|1970.5|1973.5|1972.5|1972|1970.5|1183
1624278080000|2021-06-21 12:21:20|1972.5|1971|1970.5|1969.5|1972.5|1971|1970.5|1969.5|145
1624278090000|2021-06-21 12:21:30||1969||1969||1969||1969|26
1624278110000|2021-06-21 12:21:50|1970|1968.5|1970|1968.5|1970|1968.5|1970|1968.5|0
1624278180000|2021-06-21 12:23:00|1969.5||1969.5||1969.5||1969.5||195
1624278190000|2021-06-21 12:23:10||1968||1967.5||1968||1967.5|126
1624278200000|2021-06-21 12:23:20|1968.5|1967|1968.5|1967|1968.5|1967|1968.5|1967|0
1624278210000|2021-06-21 12:23:30|1968||1968||1968||1968||0
1624278240000|2021-06-21 12:24:00|1967.5|1966.5|1966|1965|1967.5|1966.5|1966|1965|121
1624278280000|2021-06-21 12:24:40|1965.5|1964.5|1965|1964.5|1965.5|1964.5|1965|1964.5|84
1624278290000|2021-06-21 12:24:50|1964.5|1964|1964.5|1963.5|1964.5|1964|1964.5|1963.5|360
1624278300000|2021-06-21 12:25:00|1964||1964.5||1964.5||1964||247
1624278320000|2021-06-21 12:25:20|||||||||98
1624278340000|2021-06-21 12:25:40|1964|1963|1964|1962.5|1964|1963|1964|1962|361
1624278350000|2021-06-21 12:25:50|1964.5|1963|1964.5|1963.5|1964.5|1964|1964.5|1963|338
1624278360000|2021-06-21 12:26:00||1963||1963||1963||1963|0
1624278390000|2021-06-21 12:26:30|1964||1964||1964||1964||0
1624278420000|2021-06-21 12:27:00|1964.5|1963.5|1965|1964.5|1965|1964.5|1964.5|1963.5|471
1624278430000|2021-06-21 12:27:10||1964||1963.5||1964||1963.5|27
1624278460000|2021-06-21 12:27:40|1964.5||1964.5||1964.5||1964.5||0
1624278470000|2021-06-21 12:27:50|1965||1965||1965||1965||0
1624278480000|2021-06-21 12:28:00||1964||1964||1964||1964|0
1624278540000|2021-06-21 12:29:00|1964.5|1963.5|1964.5|1963.5|1965|1963.5|1964|1963.5|713
1624278560000|2021-06-21 12:29:20|1964|1963|1962.5|1961.5|1964|1963|1962.5|1961|2453
1624278570000|2021-06-21 12:29:30|1963|1962|1963.5|1962|1963.5|1962|1963|1962|454
1624278590000|2021-06-21 12:29:50|1963||1963||1963||1963||0
1624278650000|2021-06-21 12:30:50|1962.5|1961.5|1962.5|1961.5|1963|1961.5|1961.5|1960.5|530
1624278660000|2021-06-21 12:31:00|1963|1962|1963|1962|1963|1962.5|1962.5|1962|1205
1624278670000|2021-06-21 12:31:10|1962.5|1962.5|1962.5|1961.5|1962.5|1962.5|1962.5|1961.5|465
1624278680000|2021-06-21 12:31:20|1962|1961|1961.5|1961|1962|1961|1961.5|1961|513
1624278700000|2021-06-21 12:31:40|1962|1960.5|1961.5|1960.5|1962|1960.5|1961.5|1960.5|24
1624278720000|2021-06-21 12:32:00|1961|1960|1961|1959.5|1961|1960|1960.5|1959.5|184
1624278770000|2021-06-21 12:32:50|1960.5|1959|1960|1958.5|1960.5|1959|1960|1958.5|802
1624278780000|2021-06-21 12:33:00|1959.5|1958|1957.5|1956|1959.5|1958|1957|1956|1637
1624278790000|2021-06-21 12:33:10|1957||1957||1957||1957||0
1624278800000|2021-06-21 12:33:20|1957.5|1956.5|1957.5|1956.5|1958|1957|1957|1956|2404
1624278820000|2021-06-21 12:33:40|1957|1956|1957|1956|1957.5|1956.5|1957|1956|278
1624278830000|2021-06-21 12:33:50|1957.5|1956.5|1958.5|1957|1960|1958.5|1957.5|1956.5|1488
1624278840000|2021-06-21 12:34:00|1958|1957.5|1958|1957|1958|1957.5|1958|1957|140
1624278850000|2021-06-21 12:34:10|1957.5|1956.5|1956.5|1955.5|1957.5|1957|1956|1955|2794
1624278860000|2021-06-21 12:34:20|1956|1955|1956|1955|1956|1955|1956|1955|240
1624278870000|2021-06-21 12:34:30|1956.5||1956.5||1956.5||1956.5||101
1624278910000|2021-06-21 12:35:10|1956|1955.5|1956.5|1955|1956.5|1955.5|1955.5|1955|172
1624278920000|2021-06-21 12:35:20|1957|1955.5|1958|1956.5|1958|1956.5|1956.5|1955.5|922
1624278960000|2021-06-21 12:36:00|1957.5|1956|1955|1953.5|1957.5|1956|1955|1953|2187
1624278970000|2021-06-21 12:36:10|||||||||21
1624278980000|2021-06-21 12:36:20||1953||1953||1953||1953|0
1624278990000|2021-06-21 12:36:30||1952.5||1952.5||1952.5||1952.5|0
1624279020000|2021-06-21 12:37:00||1953||1953||1953||1953|0
1624279030000|2021-06-21 12:37:10|1954.5|1952.5|1954|1951.5|1954.5|1952.5|1954|1951.5|705
1624279060000|2021-06-21 12:37:40|1953||1953||1953||1952.5||14
1624279070000|2021-06-21 12:37:50|||||||||43
1624279080000|2021-06-21 12:38:00|1952.5|1951|1951.5|1950|1952.5|1951|1951|1950|890
1624279090000|2021-06-21 12:38:10|1952.5|1950.5|1951|1950|1952.5|1950.5|1951|1950|100
1624279120000|2021-06-21 12:38:40|1950.5|1949.5|1950.5|1948.5|1950.5|1949.5|1950|1948.5|1241
1624279140000|2021-06-21 12:39:00|1951|1949|1953|1951.5|1953|1951.5|1951|1949|780
1624279190000|2021-06-21 12:39:50|1954.5|1952|1954|1952.5|1954.5|1952.5|1954|1952|279
1624279200000|2021-06-21 12:40:00|1953.5|1952|1953|1951.5|1953.5|1952|1953|1951.5|452
1624279220000|2021-06-21 12:40:20||1951||1950.5||1951||1950.5|106
1624279300000|2021-06-21 12:41:40|||||||||71
1624279400000|2021-06-21 12:43:20||1951||1951||1951||1951|0
1624279410000|2021-06-21 12:43:30|||||||||6
1624279420000|2021-06-21 12:43:40|1952|1950.5|1953|1951|1953|1951.5|1952|1950.5|469
1624279440000|2021-06-21 12:44:00|1952.5|1951.5|1952.5|1951|1952.5|1951.5|1952.5|1951|86
1624279450000|2021-06-21 12:44:10|1952||1952||1952||1952||0
1624279480000|2021-06-21 12:44:40|1953|1951.5|1953|1951.5|1953|1952|1953|1951|190
1624279500000|2021-06-21 12:45:00|1952.5|1951|1951|1949.5|1952.5|1951|1951|1949|5760
1624279510000|2021-06-21 12:45:10|1950|1949|1951|1949.5|1952|1951|1950|1949|489
1624279520000|2021-06-21 12:45:20|||||||||73
1624279550000|2021-06-21 12:45:50|1952|1950|1953|1951|1953|1951|1952|1950|74
1624279590000|2021-06-21 12:46:30|||||||||27
1624279660000|2021-06-21 12:47:40|1952.5|1950.5|1951|1950|1952.5|1950.5|1951|1950|1189
1624279680000|2021-06-21 12:48:00|1950.5|1949.5|1950.5|1949.5|1951|1949.5|1950.5|1949|1973
1624279690000|2021-06-21 12:48:10|1951|1950|1952.5|1950.5|1952.5|1950.5|1951|1950|684
1624279710000|2021-06-21 12:48:30|1952||1952||1952.5||1952||6
1624279750000|2021-06-21 12:49:10|1952.5|1951|1953|1951.5|1953|1951.5|1952.5|1951|967
1624279780000|2021-06-21 12:49:40||1952||1952||1952.5||1952|438
1624279790000|2021-06-21 12:49:50|1952.5|1951.5|1952|1951|1952.5|1951.5|1952|1951|648
1624279800000|2021-06-21 12:50:00|1951.5|1950.5|1950|1948.5|1951.5|1950.5|1950|1948.5|1069
1624279810000|2021-06-21 12:50:10|||||||||328
1624279840000|2021-06-21 12:50:40|1950.5|1949|1951|1949|1951|1950|1950.5|1948.5|300
1624279850000|2021-06-21 12:50:50||1949.5||1949||1949.5||1949|0
1624279870000|2021-06-21 12:51:10||1949.5||1949.5||1949.5||1949.5|0
1624279880000|2021-06-21 12:51:20|1950.5|1949|1950.5|1949.5|1950.5|1949.5|1950.5|1949|0
1624279890000|2021-06-21 12:51:30||1949||1949||1949||1949|41
1624279930000|2021-06-21 12:52:10||1949.5||1949.5||1949.5||1949.5|0
1624279950000|2021-06-21 12:52:30|||||||||133
1624279970000|2021-06-21 12:52:50|||||||||227
1624280010000|2021-06-21 12:53:30|1951|1950|1951|1950|1951|1950|1951|1950|2
1624280030000|2021-06-21 12:53:50|1950.5|1949.5|1949|1947|1950.5|1949.5|1949|1946.5|922
1624280100000|2021-06-21 12:55:00|1948|1946.5|1947|1946|1948|1946.5|1947|1946|149
1624280120000|2021-06-21 12:55:20|1946.5|1945.5|1945|1944|1946.5|1945.5|1945|1944|398
1624280130000|2021-06-21 12:55:30|1944.5|1943.5|1944|1943|1944.5|1943.5|1943.5|1943|431
1624280140000|2021-06-21 12:55:40|1943.5|1942.5|1944|1943|1944.5|1943.5|1943.5|1942.5|874
1624280150000|2021-06-21 12:55:50|1943.5||1944||1944||1943.5||118
1624280160000|2021-06-21 12:56:00|1943.5||1943.5||1944||1943.5||164
1624280170000|2021-06-21 12:56:10|||||||||259
1624280180000|2021-06-21 12:56:20|||||||||63
1624280190000|2021-06-21 12:56:30|1944|1942.5|1943|1942|1944|1942.5|1943|1942|2402
1624280210000|2021-06-21 12:56:50|1943.5|1942.5|1943.5|1942.5|1944|1942.5|1943.5|1942.5|382
1624280230000|2021-06-21 12:57:10|1944.5||1944.5||1944.5||1944.5||137
1624280250000|2021-06-21 12:57:30||1943||1943||1943||1943|0
1624280260000|2021-06-21 12:57:40|1945|1943.5|1945|1944.5|1945|1944.5|1945|1943.5|260
1624280290000|2021-06-21 12:58:10|1944.5|1943.5|1944|1942|1945|1944|1944|1942|677
1624280300000|2021-06-21 12:58:20|1944.5|1942.5|1944|1942.5|1944.5|1942.5|1944|1942.5|1
1624280310000|2021-06-21 12:58:30|||||||||101
1624280340000|2021-06-21 12:59:00||1943||1943||1943||1943|107
1624280370000|2021-06-21 12:59:30|1943.5||1943.5||1943.5||1943.5||0
1624280380000|2021-06-21 12:59:40|1943|1942.5|1943|1942.5|1943|1942.5|1943|1942.5|88
1624280390000|2021-06-21 12:59:50|1942.5|1942|1942.5|1941.5|1942.5|1942|1942.5|1941.5|86
1624280400000|2021-06-21 13:00:00|1942|1941|1941.5|1940|1942|1941|1941.5|1939.5|221
1624280410000|2021-06-21 13:00:10|1941||1940.5||1941||1940.5||178
1624280420000|2021-06-21 13:00:20|||||||||250
1624280430000|2021-06-21 13:00:30|1940|1939.5|1940.5|1939.5|1940.5|1940|1940|1939.5|249
1624280440000|2021-06-21 13:00:40|1941.5|1940|1942|1940.5|1942|1941|1941.5|1940|1313
1624280510000|2021-06-21 13:01:50|||||||||23
1624280530000|2021-06-21 13:02:10|||||||||26
1624280580000|2021-06-21 13:03:00||1941||1941||1941||1941|92
1624280600000|2021-06-21 13:03:20|1941.5|1940.5|1942.5|1941|1942.5|1941|1941.5|1940.5|968
1624280710000|2021-06-21 13:05:10|1942||1942||1942||1942||0
1624280720000|2021-06-21 13:05:20|1942.5|1941.5|1943|1942|1944.5|1944|1942.5|1941.5|1717
1624280730000|2021-06-21 13:05:30|1942.5|1941.5|1942.5|1942|1943|1942|1942.5|1941.5|1124
1624280750000|2021-06-21 13:05:50|||||||||42
1624280770000|2021-06-21 13:06:10|1942|1941.5|1942.5|1941.5|1942.5|1941.5|1942|1941|581
1624280780000|2021-06-21 13:06:20||1941||1941||1941||1941|44
1624280790000|2021-06-21 13:06:30|1942|1940.5|1940.5|1939.5|1942|1940.5|1940.5|1939.5|669
1624280810000|2021-06-21 13:06:50|1940||1940||1940||1940||0
1624280820000|2021-06-21 13:07:00|1940.5|1939|1940|1939|1940.5|1939|1940|1939|234
1624280830000|2021-06-21 13:07:10|||||||||7
1624280850000|2021-06-21 13:07:30|1940.5||1940.5||1940.5||1940.5||2
1624280880000|2021-06-21 13:08:00|1940||1940||1940||1940||0
1624280890000|2021-06-21 13:08:10|1939.5|1938.5|1940|1938.5|1940|1938.5|1939.5|1938.5|158
1624280900000|2021-06-21 13:08:20|||||||||3
1624280910000|2021-06-21 13:08:30|||||||||25
1624280930000|2021-06-21 13:08:50|1939.5|1938|1939|1937.5|1939.5|1938|1939|1937.5|739
1624280980000|2021-06-21 13:09:40|||||||||129
1624280990000|2021-06-21 13:09:50|1938.5|1938|1942|1940|1942|1940|1938.5|1937.5|2398
1624281000000|2021-06-21 13:10:00|1942.5|1940.5|1943.5|1941.5|1943.5|1941.5|1942.5|1940.5|0
1624281050000|2021-06-21 13:10:50|1944|1942|1944|1943|1944|1943|1944|1942|30
1624281060000|2021-06-21 13:11:00|1943.5|1942.5|1943.5|1942.5|1943.5|1942.5|1943|1942.5|85
1624281070000|2021-06-21 13:11:10|1943|1942|1943.5|1941.5|1943.5|1942|1942.5|1941.5|510
1624281080000|2021-06-21 13:11:20||1942||1942||1942||1942|0
1624281100000|2021-06-21 13:11:40|1943||1942.5||1943||1942.5||1
1624281120000|2021-06-21 13:12:00||1941.5||1942||1942||1941.5|144
1624281160000|2021-06-21 13:12:40|1942|1941.5|1942.5|1941.5|1942.5|1941.5|1942|1941.5|73
1624281170000|2021-06-21 13:12:50|1942||1942||1942||1942||0
1624281180000|2021-06-21 13:13:00|1942.5|1942|1942.5|1941.5|1943|1942|1942.5|1941.5|942
1624281200000|2021-06-21 13:13:20|1942|1941|1942|1941|1942|1941|1942|1941|478
1624281220000|2021-06-21 13:13:40|1941.5|1940.5|1941|1939.5|1941.5|1940.5|1941|1939.5|105
1624281240000|2021-06-21 13:14:00|1940.5||1940||1940.5||1940||0
1624281250000|2021-06-21 13:14:10|||||||||25
1624281260000|2021-06-21 13:14:20||1939||1939||1939||1939|131
1624281270000|2021-06-21 13:14:30||1939.5||1939.5||1939.5||1939.5|976
1624281280000|2021-06-21 13:14:40|1940.5|1939|1940|1939|1940.5|1939|1940|1939|69
1624281290000|2021-06-21 13:14:50|1939.5||1939.5||1939.5||1939.5||0
1624281300000|2021-06-21 13:15:00||1938.5||1938||1938.5||1937.5|230
1624281350000|2021-06-21 13:15:50|1939|1938.5|1940.5|1939|1940.5|1939|1939|1938.5|2191
1624281370000|2021-06-21 13:16:10|1941|1939.5|1941|1940|1941|1940.5|1941|1939.5|128
1624281390000|2021-06-21 13:16:30|||||||||22
1624281400000|2021-06-21 13:16:40||1939.5||1939.5||1939.5||1939.5|0
1624281410000|2021-06-21 13:16:50||1940||1940||1940||1940|0
1624281440000|2021-06-21 13:17:20|1941.5|1940.5|1941.5|1940|1943.5|1941.5|1941|1940|1727
1624281480000|2021-06-21 13:18:00|1941||1941||1941||1941||0
1624281490000|2021-06-21 13:18:10|1941.5||1941.5||1941.5||1941||0
1624281510000|2021-06-21 13:18:30|||||||||82
1624281550000|2021-06-21 13:19:10|1941|1939.5|1940.5|1940|1941|1940|1940.5|1939.5|694
1624281560000|2021-06-21 13:19:20|1941|1940.5|1941.5|1940.5|1941.5|1941|1941|1940.5|924
1624281640000|2021-06-21 13:20:40|1941|1940|1941|1940|1941|1940|1941|1940|258
1624281650000|2021-06-21 13:20:50|||||||||101
1624281660000|2021-06-21 13:21:00|||||||||15
1624281700000|2021-06-21 13:21:40|1940.5|1939.5|1941|1940|1941|1940|1940|1939.5|782
1624281710000|2021-06-21 13:21:50|1940|1939.5|1940|1939.5|1940|1939.5|1940|1939.5|4
1624281720000|2021-06-21 13:22:00|1939.5|1939|1941|1940|1941.5|1941|1939.5|1939|2876
1624281730000|2021-06-21 13:22:10|1940.5|1940.5|1940.5|1940|1941|1940.5|1940.5|1940|24
1624281750000|2021-06-21 13:22:30|1941.5|1940.5|1941.5|1940.5|1941.5|1940.5|1941.5|1940.5|852
1624281760000|2021-06-21 13:22:40|||||||||1262
1624281790000|2021-06-21 13:23:10|1941|1940|1941.5|1940|1941.5|1940|1940.5|1940|436
1624281800000|2021-06-21 13:23:20||1940.5||1940.5||1940.5||1940.5|0
1624281820000|2021-06-21 13:23:40|||||||||1300
1624281830000|2021-06-21 13:23:50|1942|1941|1943.5|1942|1944|1942.5|1942|1941|703
1624281890000|2021-06-21 13:24:50|1943|1942.5|1942.5|1941.5|1943|1943|1942.5|1941.5|1714
1624281900000|2021-06-21 13:25:00||1942||1942||1942||1941.5|1422
1624281920000|2021-06-21 13:25:20|1943.5|1942.5|1944|1942.5|1944|1942.5|1943.5|1942.5|2
1624281940000|2021-06-21 13:25:40|1943.5||1943.5||1943.5||1943.5||0
1624281990000|2021-06-21 13:26:30|1943|1942|1943.5|1942|1943.5|1942|1943|1942|214
1624282010000|2021-06-21 13:26:50|1943||1943||1943||1943||0
1624282020000|2021-06-21 13:27:00|1943.5||1943.5||1943.5||1943.5||0
1624282060000|2021-06-21 13:27:40|1943||1943||1943||1943||0
1624282080000|2021-06-21 13:28:00|1943.5||1943||1943.5||1943||0
1624282120000|2021-06-21 13:28:40|1942.5|1941.5|1944.5|1943|1945.5|1944.5|1942.5|1941.5|3282
1624282140000|2021-06-21 13:29:00||1942.5||1942.5||1942.5||1942.5|469
1624282150000|2021-06-21 13:29:10||1943||1943||1943||1943|0
1624282170000|2021-06-21 13:29:30|1944|1942.5|1942.5|1942|1944|1943|1942.5|1942|864
1624282180000|2021-06-21 13:29:40|1942|1941.5|1942.5|1941.5|1942.5|1941.5|1942|1941.5|383
1624282190000|2021-06-21 13:29:50|1942||1942||1942||1942||0
1624282200000|2021-06-21 13:30:00||1941||1941||1941||1941|414
1624282210000|2021-06-21 13:30:10|1942.5|1941.5|1943.5|1942|1943.5|1942|1942.5|1941.5|819
1624282220000|2021-06-21 13:30:20|1944|1942.5|1944.5|1943|1944.5|1943|1943.5|1942.5|241
1624282250000|2021-06-21 13:30:50|||||||||1
1624282260000|2021-06-21 13:31:00|1944|1942.5|1943.5|1942.5|1944.5|1943.5|1943.5|1942.5|1264
1624282270000|2021-06-21 13:31:10|1943|1942|1941.5|1940.5|1943|1942|1941|1940.5|628
1624282280000|2021-06-21 13:31:20|1941||1941||1941||1941||0
1624282290000|2021-06-21 13:31:30|1940.5|1940|1940|1939.5|1941|1940|1940|1939.5|605
1624282300000|2021-06-21 13:31:40|||||||||81
1624282320000|2021-06-21 13:32:00|1939.5|1939|1939.5|1938.5|1939.5|1939|1939.5|1938.5|366
1624282330000|2021-06-21 13:32:10|1939|1937.5|1937|1935.5|1939|1937.5|1935.5|1935|1633
1624282340000|2021-06-21 13:32:20|1936|1935|1936|1935|1936|1935.5|1935.5|1934.5|2568
1624282350000|2021-06-21 13:32:30|||||||||269
1624282360000|2021-06-21 13:32:40|1935.5||1935.5||1936||1935.5||805
1624282370000|2021-06-21 13:32:50|1936|1935.5|1937.5|1936|1937.5|1936.5|1936|1935.5|1688
1624282430000|2021-06-21 13:33:50|1938|1936.5|1939|1938|1939.5|1938|1938|1936.5|1197
1624282440000|2021-06-21 13:34:00|1938.5|1937.5|1938.5|1937|1939|1937.5|1938.5|1937|1057
1624282460000|2021-06-21 13:34:20|1938|1936.5|1938|1936.5|1938|1936.5|1937.5|1936.5|459
1624282470000|2021-06-21 13:34:30|1937.5|1936|1938|1936.5|1938|1936.5|1937|1936|570
1624282500000|2021-06-21 13:35:00|1939|1937|1939.5|1938.5|1939.5|1938.5|1939|1937|699
1624282510000|2021-06-21 13:35:10|1940|1939|1940|1939.5|1940.5|1939.5|1940|1939|831
1624282530000|2021-06-21 13:35:30|1940.5||1940.5||1940.5||1940.5||0
1624282540000|2021-06-21 13:35:40|1940|1938|1939.5|1938.5|1940|1938.5|1939|1938|2347
1624282550000|2021-06-21 13:35:50|1940||1940||1940||1940||50
1624282560000|2021-06-21 13:36:00|1939.5|1937.5|1937|1935.5|1939.5|1937.5|1937|1935.5|274
1624282580000|2021-06-21 13:36:20|1936.5||1937||1937||1936.5||0
1624282600000|2021-06-21 13:36:40|1937.5|1936|1937.5|1936.5|1937.5|1936.5|1937.5|1936|219
1624282620000|2021-06-21 13:37:00|||||||||896
1624282630000|2021-06-21 13:37:10||1937||1937||1937||1937|0
1624282640000|2021-06-21 13:37:20|1937|1936.5|1936.5|1935|1937|1936.5|1936.5|1935|418
1624282650000|2021-06-21 13:37:30|1936|1934.5|1934.5|1933|1936|1934.5|1934.5|1932.5|1200
1624282660000|2021-06-21 13:37:40|1935|1933.5|1934.5|1933.5|1935.5|1933.5|1934|1933.5|2247
1624282670000|2021-06-21 13:37:50|1934|1933|1933.5|1933|1934|1933|1933.5|1933|745
1624282680000|2021-06-21 13:38:00|1933|1932.5|1933|1931.5|1933|1932.5|1933|1931.5|574
1624282690000|2021-06-21 13:38:10|1933.5|1932|1934|1933|1934.5|1933|1933.5|1932|963
1624282700000|2021-06-21 13:38:20|1934.5|1933.5|1934.5|1933|1934.5|1933.5|1934.5|1933|82
1624282710000|2021-06-21 13:38:30|1935.5|1933.5|1935.5|1934|1936|1934|1935|1933.5|293
1624282720000|2021-06-21 13:38:40|1936|1934.5|1937.5|1936|1938|1936|1936|1934.5|861
1624282730000|2021-06-21 13:38:50|1937|1935.5|1936|1934.5|1937.5|1935.5|1936|1934.5|1693
1624282740000|2021-06-21 13:39:00|1936.5|1935|1936|1934.5|1936.5|1935|1936|1934.5|0
1624282750000|2021-06-21 13:39:10||1935||1935||1935||1935|102
1624282780000|2021-06-21 13:39:40|1935.5|1934.5|1935.5|1934.5|1936|1934.5|1935.5|1934.5|1125
1624282790000|2021-06-21 13:39:50|1936|1935|1936.5|1935|1936.5|1935|1936|1935|228
1624282810000|2021-06-21 13:40:10|1937||1937||1937||1937||0
1624282820000|2021-06-21 13:40:20|||||||||144
1624282830000|2021-06-21 13:40:30|1936.5||1936.5||1936.5||1936.5||0
1624282930000|2021-06-21 13:42:10|1936|1935.5|1936|1934.5|1936.5|1935.5|1936|1934.5|2579
1624282940000|2021-06-21 13:42:20|||||||||239
1624282950000|2021-06-21 13:42:30|1935.5|1935|1935.5|1934.5|1935.5|1935|1935.5|1934.5|1132
1624282960000|2021-06-21 13:42:40|1936|1935|1938.5|1937|1939|1938|1936|1935|3453
1624282970000|2021-06-21 13:42:50|1938||1937.5||1938||1937.5||0
1624282980000|2021-06-21 13:43:00||1936.5||1936.5||1936.5||1936.5|194
1624282990000|2021-06-21 13:43:10|1937|1936|1936.5|1936|1937|1936|1936.5|1936|265
1624283020000|2021-06-21 13:43:40|1937||1937.5||1937.5||1937||306
1624283030000|2021-06-21 13:43:50|1938|1936.5|1938.5|1937|1938.5|1937|1938|1936.5|25
1624283040000|2021-06-21 13:44:00|1939|1937.5|1941|1939|1941|1939|1939|1937.5|106
1624283050000|2021-06-21 13:44:10|1941.5|1939.5|1940.5|1939|1941.5|1939.5|1940.5|1939|0
1624283060000|2021-06-21 13:44:20|1941|1939.5|1942.5|1940.5|1942.5|1940.5|1941|1939.5|624
1624283070000|2021-06-21 13:44:30|1943|1941|1943.5|1942|1943.5|1942|1943|1941|107
1624283080000|2021-06-21 13:44:40||1942.5||1942||1942.5||1942|0
1624283090000|2021-06-21 13:44:50||1942.5||1942.5||1942.5||1942.5|0
1624283110000|2021-06-21 13:45:10|1943|1941.5|1941.5|1940|1943|1941.5|1941|1940|2004
1624283120000|2021-06-21 13:45:20|1942|1940.5|1942|1940.5|1942|1940.5|1942|1940.5|1
1624283140000|2021-06-21 13:45:40|1942.5|1941|1944.5|1942.5|1945|1943|1942.5|1941|6708
1624283150000|2021-06-21 13:45:50|1945|1943|1943.5|1942.5|1945|1943.5|1943|1942|557
1624283160000|2021-06-21 13:46:00|1942.5|1942|1942.5|1941.5|1942.5|1942|1942.5|1941.5|429
1624283170000|2021-06-21 13:46:10|1942|1941|1941.5|1940|1942|1941|1941.5|1940|815
1624283210000|2021-06-21 13:46:50|1942|1941|1942.5|1941|1943|1942|1942|1940|3302
1624283220000|2021-06-21 13:47:00|1942||1942||1942||1942||0
1624283230000|2021-06-21 13:47:10|1941.5||1941.5||1941.5||1941.5||0
1624283240000|2021-06-21 13:47:20|1942|1941.5|1944|1942.5|1944.5|1942.5|1942|1941.5|606
1624283270000|2021-06-21 13:47:50|1943.5||1943.5||1943.5||1943.5||0
1624283280000|2021-06-21 13:48:00|1943|1942|1943|1941.5|1943|1942|1942|1941.5|868
1624283290000|2021-06-21 13:48:10|1942.5||1942.5||1942.5||1942.5||0
1624283310000|2021-06-21 13:48:30|1942||1942.5||1943||1942||2599
1624283320000|2021-06-21 13:48:40|1943|1942|1944|1943|1944|1943|1943|1942|572
1624283330000|2021-06-21 13:48:50|1943.5||1943.5||1943.5||1943.5||129
1624283340000|2021-06-21 13:49:00|1944|1943.5|1947|1945.5|1947|1945.5|1944|1943.5|1003
1624283350000|2021-06-21 13:49:10|1946.5|1945|1947|1945|1947|1945|1946|1945|117
1624283360000|2021-06-21 13:49:20||1945.5||1946||1946||1945.5|0
1624283370000|2021-06-21 13:49:30|1947.5|1946.5|1948.5|1947|1949|1947.5|1947.5|1946.5|844
1624283380000|2021-06-21 13:49:40|1948|1946.5|1947.5|1946.5|1948|1947|1947.5|1946.5|400
1624283390000|2021-06-21 13:49:50|1947|1946|1947|1946|1948|1946.5|1947|1946|2537
1624283400000|2021-06-21 13:50:00|1946.5|1945|1946|1945|1947|1945|1946|1945|1583
1624283410000|2021-06-21 13:50:10|1945.5|1944|1945|1943.5|1945.5|1944|1945|1943.5|352
1624283430000|2021-06-21 13:50:30|1944.5||1944.5||1944.5||1944.5||47
1624283440000|2021-06-21 13:50:40|1944||1944||1944.5||1944||26
1624283450000|2021-06-21 13:50:50|1943.5|1943|1943|1941.5|1943.5|1943.5|1943|1941.5|140
1624283460000|2021-06-21 13:51:00|||||||||219
1624283470000|2021-06-21 13:51:10||1942||1942||1942.5||1942|695
1624283480000|2021-06-21 13:51:20|||||||||26
1624283500000|2021-06-21 13:51:40|1942.5||1943||1943||1942.5||361
1624283510000|2021-06-21 13:51:50|1942.5|1942.5|1942.5|1941.5|1942.5|1942.5|1942.5|1941|1365
1624283540000|2021-06-21 13:52:20|1943.5|1942|1943.5|1942|1944|1942.5|1942.5|1942|648
1624283550000|2021-06-21 13:52:30|||||||||1632
1624283570000|2021-06-21 13:52:50|1943|1941.5|1942|1941|1943|1941.5|1942|1941|815
1624283600000|2021-06-21 13:53:20|1942.5|1941.5|1944.5|1943|1944.5|1943|1942.5|1941.5|1188
1624283610000|2021-06-21 13:53:30|1944|1943.5|1945|1943.5|1945|1943.5|1944|1943.5|0
1624283640000|2021-06-21 13:54:00|||||||||2
1624283670000|2021-06-21 13:54:30|1945.5|1944|1947|1945.5|1947|1945.5|1945.5|1944|708
1624283680000|2021-06-21 13:54:40|1947.5|1946|1947|1946.5|1948|1946.5|1947|1946|710
1624283690000|2021-06-21 13:54:50|1947.5||1947.5||1947.5||1947||127
1624283700000|2021-06-21 13:55:00|1948|1947|1950|1948|1950.5|1948.5|1948|1947|526
1624283710000|2021-06-21 13:55:10|1950.5||1950.5||1950.5||1950.5||0
1624283720000|2021-06-21 13:55:20|1951|1948.5|1951|1949|1951|1949|1951|1948.5|0
1624283730000|2021-06-21 13:55:30|1950|1948.5|1950|1948.5|1950|1948.5|1950|1948.5|382
1624283740000|2021-06-21 13:55:40|1950.5||1950||1950.5||1950||142
1624283760000|2021-06-21 13:56:00|1949.5|1948|1948.5|1947|1949.5|1948|1947.5|1946.5|1158
1624283770000|2021-06-21 13:56:10|1949|1947.5|1950|1948.5|1950|1948.5|1948.5|1947|3824
1624283780000|2021-06-21 13:56:20|||||||||128
1624283810000|2021-06-21 13:56:50|1949.5||1949.5||1949.5||1949.5||0
1624283840000|2021-06-21 13:57:20|1949||1949.5||1949.5||1949||8
1624283850000|2021-06-21 13:57:30|||||||||1224
1624283860000|2021-06-21 13:57:40|1950|1949|1950|1949|1950|1949|1950|1949|160
1624283870000|2021-06-21 13:57:50|1950.5|1949.5|1952|1950.5|1953|1951|1950|1949.5|2210
1624283880000|2021-06-21 13:58:00|1951.5|1950|1951.5|1950|1951.5|1950|1951.5|1950|94
1624283890000|2021-06-21 13:58:10|1951|1950.5|1951|1949.5|1951|1950.5|1951|1949.5|233
1624283900000|2021-06-21 13:58:20||1950||1950||1950||1949.5|0
1624283920000|2021-06-21 13:58:40|||||||||896
1624283930000|2021-06-21 13:58:50|1951.5|1950.5|1953.5|1952|1954|1952|1951.5|1950.5|1040
1624283940000|2021-06-21 13:59:00|||||||||639
1624283950000|2021-06-21 13:59:10|1954|1952.5|1953.5|1952.5|1954|1952.5|1953.5|1952.5|169
1624283960000|2021-06-21 13:59:20|1953|1952|1953|1951.5|1953|1952|1953|1951.5|405
1624283970000|2021-06-21 13:59:30||1951||1951||1951||1951|381
1624284030000|2021-06-21 14:00:30||1951.5||1951.5||1951.5||1951|0
1624284060000|2021-06-21 14:01:00|1952.5|1951|1952|1951|1952.5|1951|1952|1951|161
1624284070000|2021-06-21 14:01:10|1951.5|1950.5|1951.5|1950.5|1951.5|1951|1951.5|1950.5|421
1624284090000|2021-06-21 14:01:30|1951|1950|1951|1950|1951|1950|1951|1950|72
1624284100000|2021-06-21 14:01:40|1950.5||1950.5||1950.5||1950.5||22
1624284110000|2021-06-21 14:01:50|1951|1950.5|1951|1950|1952|1951|1951|1950|971
1624284120000|2021-06-21 14:02:00|1950.5|1949|1950|1948.5|1950.5|1949|1950|1948.5|791
1624284140000|2021-06-21 14:02:20|||||||||2
1624284160000|2021-06-21 14:02:40|1949.5|1948|1949|1948|1949.5|1948|1949|1948|0
1624284170000|2021-06-21 14:02:50|1948.5|1947.5|1948.5|1947|1948.5|1947.5|1948.5|1947|412
1624284180000|2021-06-21 14:03:00|||||||||271
1624284220000|2021-06-21 14:03:40|1948|1947.5|1947.5|1947|1948.5|1948|1947.5|1947|4566
1624284230000|2021-06-21 14:03:50|1948.5|1947.5|1950|1948.5|1950|1948.5|1948|1947|569
1624284270000|2021-06-21 14:04:30||1949||1949||1949||1949|0
1624284280000|2021-06-21 14:04:40|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|13
1624284300000|2021-06-21 14:05:00|||||||||32
1624284310000|2021-06-21 14:05:10|1950|1949|1950|1948.5|1950.5|1949|1950|1948.5|267
1624284330000|2021-06-21 14:05:30|1950.5|1949|1950.5|1949|1950.5|1949.5|1950.5|1949|707
1624284340000|2021-06-21 14:05:40||1949.5||1949.5||1949.5||1949.5|236
1624284370000|2021-06-21 14:06:10|1951|1950|1952|1951|1952.5|1951|1951|1949.5|1642
1624284380000|2021-06-21 14:06:20|1952.5|1951.5|1953.5|1952.5|1953.5|1952.5|1952.5|1951.5|624
1624284390000|2021-06-21 14:06:30|1954||1954||1954||1954||2
1624284410000|2021-06-21 14:06:50|1953.5|1952|1954|1952|1954|1952|1953.5|1952|218
1624284420000|2021-06-21 14:07:00|1953.5||1953.5||1953.5||1953.5||0
1624284430000|2021-06-21 14:07:10|1954||1954||1954||1954||0
1624284440000|2021-06-21 14:07:20||1952.5||1952.5||1952.5||1952.5|0
1624284480000|2021-06-21 14:08:00|1955|1953|1955.5|1954|1955.5|1954|1955|1953|676
1624284490000|2021-06-21 14:08:10|1956||1956||1956||1956||0
1624284560000|2021-06-21 14:09:20|1957|1954.5|1958|1955.5|1958|1955.5|1957|1954.5|20
1624284570000|2021-06-21 14:09:30|1957.5|1955|1957|1955.5|1957.5|1955.5|1956.5|1955|451
1624284590000|2021-06-21 14:09:50|1957.5|1956|1959.5|1957.5|1959.5|1957.5|1957.5|1956|534
1624284600000|2021-06-21 14:10:00|1960||1960||1960||1960||0
1624284610000|2021-06-21 14:10:10|1959.5||1959.5||1959.5||1959.5||0
1624284660000|2021-06-21 14:11:00|1958.5|1957|1958|1957|1958.5|1957.5|1958|1957|1023
1624284700000|2021-06-21 14:11:40|1957.5|1956.5|1956|1955.5|1958|1956.5|1956|1955.5|1738
1624284710000|2021-06-21 14:11:50|1955.5|1955|1955|1954|1955.5|1955|1955|1954|202
1624284740000|2021-06-21 14:12:20|||||||||254
1624284750000|2021-06-21 14:12:30|1955.5|1954.5|1955.5|1954|1955.5|1954.5|1955|1954|693
1624284760000|2021-06-21 14:12:40|1956|1954.5|1957.5|1955.5|1957.5|1955.5|1956|1954.5|815
1624284780000|2021-06-21 14:13:00|1956.5|1955|1952.5|1951|1956.5|1955|1952.5|1951|1122
1624284810000|2021-06-21 14:13:30|1952|1951.5|1951|1950|1952|1951.5|1951|1950|427
1624284830000|2021-06-21 14:13:50|1951.5|1950.5|1951|1950|1952|1950.5|1951|1950|1148
1624284850000|2021-06-21 14:14:10|||||||||58
1624284870000|2021-06-21 14:14:30|1950.5|1949.5|1950.5|1950|1950.5|1950|1950.5|1949.5|261
1624284890000|2021-06-21 14:14:50|1951||1951||1951||1951||72
1624284900000|2021-06-21 14:15:00|1950.5|1950.5|1950.5|1949|1951|1950.5|1950.5|1949|1601
1624284910000|2021-06-21 14:15:10||1949.5||1949.5||1949.5||1949.5|1
1624284920000|2021-06-21 14:15:20|1951|1950|1952.5|1951.5|1952.5|1951.5|1951|1950|723
1624284930000|2021-06-21 14:15:30|||||||||51
1624284940000|2021-06-21 14:15:40|1952|1951|1952.5|1951.5|1952.5|1951.5|1951.5|1951|571
1624284990000|2021-06-21 14:16:30|1952|1951|1952|1951|1952|1951|1952|1951|374
1624285000000|2021-06-21 14:16:40|1952.5|1951.5|1952.5|1951.5|1952.5|1951.5|1952.5|1951.5|0
1624285010000|2021-06-21 14:16:50|1953|1952|1953.5|1952|1953.5|1952|1953|1951.5|977
1624285020000|2021-06-21 14:17:00|1954|1952.5|1954.5|1953|1955|1953|1954|1952.5|75
1624285030000|2021-06-21 14:17:10|1954|1952|1952.5|1951.5|1954|1952.5|1952.5|1951.5|766
1624285070000|2021-06-21 14:17:50|1952|1951|1952|1951|1952|1951|1951.5|1951|584
1624285080000|2021-06-21 14:18:00|1951.5|1950.5|1951|1950.5|1951.5|1950.5|1951|1950.5|312
1624285090000|2021-06-21 14:18:10|1950.5|1950|1949.5|1948.5|1950.5|1950|1949.5|1948.5|388
1624285110000|2021-06-21 14:18:30|1949|1948|1948.5|1947|1949|1948|1948.5|1947|521
1624285130000|2021-06-21 14:18:50|||||||||39
1624285150000|2021-06-21 14:19:10|1948|1946.5|1947.5|1946|1948|1946.5|1947.5|1946|486
1624285200000|2021-06-21 14:20:00|1947|1945.5|1946.5|1945|1947|1945.5|1946|1945|353
1624285210000|2021-06-21 14:20:10|1946|1945.5|1946.5|1945|1946.5|1945.5|1946|1945|74
1624285220000|2021-06-21 14:20:20|1946||1946||1946||1946||0
1624285230000|2021-06-21 14:20:30|1946.5|1945.5|1947|1946.5|1947.5|1946.5|1946.5|1945.5|1139
1624285240000|2021-06-21 14:20:40|||||||||100
1624285250000|2021-06-21 14:20:50||1946||1946||1946||1946|41
1624285260000|2021-06-21 14:21:00|1946.5|1945.5|1946.5|1945.5|1946.5|1946|1946.5|1945.5|131
1624285300000|2021-06-21 14:21:40|1946|1945|1946|1945|1946|1945|1946|1945|462
1624285310000|2021-06-21 14:21:50|1946.5|1945.5|1946.5|1945.5|1946.5|1945.5|1946.5|1945.5|220
1624285330000|2021-06-21 14:22:10|||||||||51
1624285340000|2021-06-21 14:22:20|1946|1945|1946.5|1945|1946.5|1945.5|1946|1945|313
1624285350000|2021-06-21 14:22:30||1945.5||1945.5||1945.5||1945.5|0
1624285420000|2021-06-21 14:23:40|1946|1945|1946.5|1945.5|1947|1946.5|1946|1945|1934
1624285430000|2021-06-21 14:23:50|1946|1945|1946|1945|1946|1945|1946|1945|650
1624285440000|2021-06-21 14:24:00|||||||||145
1624285470000|2021-06-21 14:24:30|1945.5|1944.5|1945.5|1944.5|1945.5|1945|1945|1944.5|614
1624285490000|2021-06-21 14:24:50|1946|1945|1946|1945|1946|1945.5|1946|1945|982
1624285500000|2021-06-21 14:25:00||1945.5||1945.5||1945.5||1945.5|0
1624285510000|2021-06-21 14:25:10|1946.5|1946|1947.5|1947|1947.5|1947|1946.5|1945.5|762
1624285520000|2021-06-21 14:25:20|1947|1946.5|1946.5|1945.5|1947|1946.5|1946|1945.5|1508
1624285530000|2021-06-21 14:25:30|1946|1945|1946|1945|1946|1945|1945|1944|380
1624285560000|2021-06-21 14:26:00|1945.5|1944|1945.5|1944|1945.5|1945|1945.5|1944|342
1624285580000|2021-06-21 14:26:20|1945|1944.5|1945|1944.5|1945|1944.5|1945|1944.5|0
1624285590000|2021-06-21 14:26:30|1945.5|1945|1946.5|1945|1947|1946|1945.5|1945|2518
1624285600000|2021-06-21 14:26:40|1947|1945.5|1947.5|1946.5|1948|1946.5|1947|1945.5|247
1624285620000|2021-06-21 14:27:00|1947|1946|1946.5|1945.5|1947|1946|1946.5|1945.5|137
1624285640000|2021-06-21 14:27:20|1946|1945|1946|1945|1946|1945|1946|1945|309
1624285700000|2021-06-21 14:28:20|1946.5|1945.5|1946.5|1946|1946.5|1946|1946|1945.5|911
1624285710000|2021-06-21 14:28:30||1945.5||1945||1945.5||1945|228
1624285730000|2021-06-21 14:28:50|1946|1944.5|1945|1944.5|1946|1944.5|1945|1944.5|2081
1624285740000|2021-06-21 14:29:00|1944.5|1944|1944.5|1943.5|1944.5|1944|1944.5|1943.5|306
1624285750000|2021-06-21 14:29:10|||||||||152
1624285770000|2021-06-21 14:29:30|1945|1944|1946.5|1945.5|1946.5|1945.5|1944.5|1943.5|2841
1624285800000|2021-06-21 14:30:00|||||||||51
1624285810000|2021-06-21 14:30:10||1946||1946||1946||1946|0
1624285850000|2021-06-21 14:30:50|1947|1946.5|1949|1948|1949.5|1948|1947|1946.5|721
1624285870000|2021-06-21 14:31:10|1948.5|1947.5|1948.5|1947.5|1948.5|1947.5|1948.5|1947.5|213
1624285890000|2021-06-21 14:31:30|||||||||156
1624285910000|2021-06-21 14:31:50|||||||||305
1624285930000|2021-06-21 14:32:10|1949|1948|1951.5|1949.5|1951.5|1949.5|1949|1948|740
1624285940000|2021-06-21 14:32:20|1952|1950|1952|1950.5|1952.5|1951|1951.5|1950|1817
1624285970000|2021-06-21 14:32:50|1952.5|1951|1954.5|1953|1955|1953|1952.5|1951|970
1624285980000|2021-06-21 14:33:00|1954|1952.5|1950.5|1949.5|1954|1953|1950.5|1949.5|1588
1624285990000|2021-06-21 14:33:10|1950||1950||1950||1950||9
1624286000000|2021-06-21 14:33:20|1950.5|1950|1950.5|1949.5|1950.5|1950|1950.5|1949.5|317
1624286010000|2021-06-21 14:33:30|1951|1950|1952|1951|1953.5|1952.5|1951|1950|2783
1624286040000|2021-06-21 14:34:00||1950.5||1951||1951||1950.5|197
1624286080000|2021-06-21 14:34:40|1952.5|1951.5|1954.5|1952.5|1954.5|1952.5|1952.5|1951.5|684
1624286100000|2021-06-21 14:35:00|1955|1953|1955|1953.5|1955.5|1953.5|1955|1953|0
1624286110000|2021-06-21 14:35:10|1955.5|1954|1955.5|1954|1956|1954|1955.5|1953.5|550
1624286120000|2021-06-21 14:35:20|1955||1955||1955||1955||0
1624286130000|2021-06-21 14:35:30||1953.5||1953.5||1953.5||1953.5|228
1624286160000|2021-06-21 14:36:00|1954.5|1954|1955|1954.5|1955|1954.5|1954|1954|166
1624286180000|2021-06-21 14:36:20|1955.5|1954|1957.5|1955.5|1957.5|1956|1955.5|1954|1337
1624286190000|2021-06-21 14:36:30|1958|1956|1959|1957.5|1960|1958|1958|1956|915
1624286210000|2021-06-21 14:36:50|1959.5|1958|1960|1958.5|1960.5|1958.5|1959.5|1958|408
1624286220000|2021-06-21 14:37:00|1960.5|1959|1960.5|1959.5|1960.5|1959.5|1960.5|1959|0
1624286230000|2021-06-21 14:37:10|1960|1959|1960|1959|1960|1959|1960|1959|367
1624286240000|2021-06-21 14:37:20|1959.5|1958.5|1960|1958.5|1960|1958.5|1959|1958|721
1624286250000|2021-06-21 14:37:30|1960.5|1959|1961|1959.5|1961|1959.5|1960.5|1959|818
1624286260000|2021-06-21 14:37:40|1961.5|1960|1962.5|1960.5|1963|1960.5|1961.5|1960|21
1624286270000|2021-06-21 14:37:50|1963|1961|1963|1961.5|1963.5|1961.5|1963|1961|0
1624286280000|2021-06-21 14:38:00|1963.5|1962.5|1965|1963|1965|1963|1963|1962.5|210
1624286300000|2021-06-21 14:38:20|1964.5|1962.5|1963|1962|1964.5|1962.5|1963|1961.5|844
1624286310000|2021-06-21 14:38:30|1962.5|1961.5|1962.5|1961|1962.5|1961.5|1962|1961|412
1624286330000|2021-06-21 14:38:50|1962|1960.5|1961.5|1960.5|1962|1960.5|1961.5|1960.5|207
1624286340000|2021-06-21 14:39:00|1961|1960|1960.5|1959.5|1961|1960|1960.5|1959.5|607
1624286360000|2021-06-21 14:39:20|1960|1959|1960|1958.5|1960|1959|1960|1958.5|117
1624286370000|2021-06-21 14:39:30|1959.5|1958|1959.5|1958|1959.5|1958|1959.5|1958|189
1624286380000|2021-06-21 14:39:40||1957.5||1957.5||1957.5||1957.5|123
1624286390000|2021-06-21 14:39:50||1958||1958||1958||1958|0
1624286400000|2021-06-21 14:40:00|1959||1959||1959||1959||0
1624286420000|2021-06-21 14:40:20|1959.5|1958.5|1959.5|1958.5|1959.5|1958.5|1959|1958|806
1624286430000|2021-06-21 14:40:30|1959|1958|1959|1958|1959|1958|1959|1958|985
1624286450000|2021-06-21 14:40:50|1959.5|1958.5|1959.5|1958.5|1959.5|1958.5|1959|1958.5|306
1624286470000|2021-06-21 14:41:10||1958||1958.5||1958.5||1958|103
1624286480000|2021-06-21 14:41:20|1959|1958|1959|1958|1959|1958.5|1959|1958|172
1624286500000|2021-06-21 14:41:40|||||||||230
1624286510000|2021-06-21 14:41:50|1959.5|1958.5|1959.5|1958.5|1959.5|1958.5|1959.5|1958.5|512
1624286530000|2021-06-21 14:42:10|1960|1959|1961|1959.5|1961.5|1960.5|1960|1959|1187
1624286550000|2021-06-21 14:42:30|1961.5|1960|1960|1959|1961.5|1960.5|1960|1959|667
1624286560000|2021-06-21 14:42:40|1959.5|1958.5|1958.5|1957|1959.5|1958.5|1958|1957|1411
1624286580000|2021-06-21 14:43:00|1958|1956.5|1958.5|1957.5|1958.5|1957.5|1957.5|1956.5|1962
1624286600000|2021-06-21 14:43:20|1958|1957|1958|1957|1958|1957.5|1958|1957|1165
1624286610000|2021-06-21 14:43:30|1957.5|1956.5|1957.5|1956.5|1957.5|1956.5|1957.5|1956.5|295
1624286650000|2021-06-21 14:44:10|1957|1956|1957.5|1956|1957.5|1956|1957|1956|250
1624286660000|2021-06-21 14:44:20||1956.5||1956.5||1956.5||1956.5|0
1624286730000|2021-06-21 14:45:30|||||||||373
1624286740000|2021-06-21 14:45:40|1958|1957|1961|1959|1961|1959|1958|1956.5|1196
1624286770000|2021-06-21 14:46:10|||||||||294
1624286780000|2021-06-21 14:46:20|1960.5|1958.5|1959|1958|1961|1958.5|1958.5|1958|1936
1624286790000|2021-06-21 14:46:30|1958.5|1958.5|1959|1958|1959|1958.5|1958.5|1958|98
1624286800000|2021-06-21 14:46:40|1958.5||1959||1959||1958.5||82
1624286830000|2021-06-21 14:47:10|1958.5||1959||1959||1958.5||130
1624286850000|2021-06-21 14:47:30|1958.5|1957.5|1958|1957.5|1958.5|1957.5|1958|1957.5|771
1624286870000|2021-06-21 14:47:50|1957.5|1957|1958|1957|1958|1957|1957.5|1956.5|467
1624286880000|2021-06-21 14:48:00|1958.5|1957.5|1959|1957.5|1959|1957.5|1958.5|1957.5|1441
1624286910000|2021-06-21 14:48:30|1958.5|1957|1958|1957|1958.5|1957|1958|1957|90
1624286920000|2021-06-21 14:48:40|1957.5|1956.5|1957|1956|1957.5|1956.5|1957|1956|1051
1624286930000|2021-06-21 14:48:50|1956.5|1955.5|1956.5|1955.5|1956.5|1955.5|1956.5|1955.5|123
1624286940000|2021-06-21 14:49:00|1957|1956|1958|1956|1958|1957|1956.5|1956|2198
1624286950000|2021-06-21 14:49:10|1957.5|1956.5|1957.5|1956|1957.5|1956.5|1957.5|1956|0
1624286970000|2021-06-21 14:49:30|1958|1956.5|1959|1957.5|1959|1958.5|1958|1956.5|411
1624286980000|2021-06-21 14:49:40|1958.5||1958.5||1958.5||1958.5||0
1624286990000|2021-06-21 14:49:50|1958|1957|1958|1957|1958|1957|1957.5|1957|620
1624287000000|2021-06-21 14:50:00|||||||||530
1624287030000|2021-06-21 14:50:30|1958.5|1957.5|1959|1957.5|1959|1958|1958.5|1957|1294
1624287080000|2021-06-21 14:51:20|||||||||101
1624287130000|2021-06-21 14:52:10|1958.5||1958.5||1958.5||1958.5||0
1624287140000|2021-06-21 14:52:20|1959|1958|1960|1959|1960.5|1959|1959|1957.5|1440
1624287150000|2021-06-21 14:52:30|1960.5||1960.5||1960.5||1960.5||114
1624287160000|2021-06-21 14:52:40|1960|1958.5|1960|1958.5|1960|1958.5|1960|1958.5|163
1624287180000|2021-06-21 14:53:00|||||||||648
1624287210000|2021-06-21 14:53:30|1960.5|1959|1961.5|1961|1962.5|1961.5|1960.5|1959|2230
1624287240000|2021-06-21 14:54:00|1962.5||1962.5||1962.5||1962.5||136
1624287250000|2021-06-21 14:54:10|1962|1960.5|1960.5|1959|1962.5|1960.5|1959.5|1958.5|2455
1624287260000|2021-06-21 14:54:20|1960|1958.5|1959.5|1958.5|1960|1958.5|1959.5|1958.5|0
1624287280000|2021-06-21 14:54:40|||||||||26
1624287290000|2021-06-21 14:54:50|||||||||33
1624287300000|2021-06-21 14:55:00|1960|1959|1959.5|1959|1960|1959|1959.5|1959|994
1624287320000|2021-06-21 14:55:20||1958.5||1958.5||1958.5||1958.5|2
1624287330000|2021-06-21 14:55:30|1959|1958|1959|1958|1959.5|1958.5|1959|1958|587
1624287340000|2021-06-21 14:55:40|1958.5||1958.5||1958.5||1958.5||0
1624287360000|2021-06-21 14:56:00|1958|1957.5|1958.5|1957.5|1958.5|1957.5|1958|1957.5|299
1624287370000|2021-06-21 14:56:10|1958|1957|1958|1956.5|1958|1957|1957.5|1956.5|503
1624287380000|2021-06-21 14:56:20||1957||1957||1957||1957|25
1624287400000|2021-06-21 14:56:40|||||||||400
1624287410000|2021-06-21 14:56:50|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|1957.5|1957.5|1790
1624287420000|2021-06-21 14:57:00|||||||||466
1624287430000|2021-06-21 14:57:10|1958|1957|1958|1957|1958|1957|1958|1957|330
1624287440000|2021-06-21 14:57:20|1957.5|1956.5|1958|1957|1958|1957|1957|1956.5|919
1624287450000|2021-06-21 14:57:30|||||||||14
1624287460000|2021-06-21 14:57:40|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|1958|1957.5|999
1624287490000|2021-06-21 14:58:10|1958|1957|1958|1957|1958|1957|1958|1957|611
1624287500000|2021-06-21 14:58:20|1957.5|1956.5|1957|1956|1957.5|1956.5|1957|1956|823
1624287510000|2021-06-21 14:58:30||1955.5||1955.5||1955.5||1955.5|0
1624287520000|2021-06-21 14:58:40|||||||||22
1624287540000|2021-06-21 14:59:00|1956.5|1955|1956|1955|1956.5|1955|1956|1955|220
1624287550000|2021-06-21 14:59:10|1955.5|1954.5|1955|1954|1955.5|1954.5|1955|1954|358
1624287560000|2021-06-21 14:59:20|||||||||468
1624287580000|2021-06-21 14:59:40|1955.5|1954.5|1956.5|1955.5|1956.5|1955.5|1955.5|1954.5|501
1624287590000|2021-06-21 14:59:50|1957|1956|1958|1956.5|1958|1956.5|1957|1956|123
1624287600000|2021-06-21 15:00:00|1959|1957|1959|1957.5|1959|1957.5|1959|1957|27
1624287610000|2021-06-21 15:00:10|1959.5|1958|1959.5|1958|1960|1958|1959.5|1958|0
1624287630000|2021-06-21 15:00:30|1960|1958.5|1961|1959.5|1961|1959.5|1960|1958.5|662
1624287710000|2021-06-21 15:01:50||1960||1960||1960.5||1959.5|1413
1624287740000|2021-06-21 15:02:20|1961.5|1960.5|1962.5|1962|1963|1962|1961.5|1960.5|926
1624287750000|2021-06-21 15:02:30|1962|1961.5|1962|1961.5|1962.5|1962|1962|1961.5|1337
1624287760000|2021-06-21 15:02:40|1962.5||1962.5||1962.5||1962||771
1624287770000|2021-06-21 15:02:50|1963|1962|1962|1961.5|1964.5|1963|1961.5|1961|2951
1624287780000|2021-06-21 15:03:00|1962.5|1962|1962|1961|1962.5|1962|1962|1961|749
1624287790000|2021-06-21 15:03:10|1961.5|1960.5|1961|1960|1961.5|1960.5|1961|1960|450
1624287800000|2021-06-21 15:03:20|1960.5|1959.5|1960|1959|1960.5|1959.5|1960|1959|1900
1624287810000|2021-06-21 15:03:30|1959.5|1958.5|1959.5|1958.5|1960|1958.5|1959.5|1958.5|530
1624287820000|2021-06-21 15:03:40|1959|1958|1959|1958|1959.5|1958|1959|1958|307
1624287830000|2021-06-21 15:03:50|1958.5|1957.5|1958|1957|1959|1957.5|1958|1957|1101
1624287840000|2021-06-21 15:04:00|||||||||289
1624287850000|2021-06-21 15:04:10|1958.5|1957.5|1959|1958|1959|1958.5|1958.5|1957.5|1100
1624287860000|2021-06-21 15:04:20|1959.5|1958.5|1961|1959.5|1961.5|1959.5|1959.5|1958.5|200
1624287890000|2021-06-21 15:04:50||1960||1960||1960||1960|0
1624287900000|2021-06-21 15:05:00|1960.5|1959.5|1961|1959.5|1961|1959.5|1960.5|1959.5|4550
1624287910000|2021-06-21 15:05:10||1960||1960||1960||1960|572
1624287920000|2021-06-21 15:05:20|||||||||253
1624287930000|2021-06-21 15:05:30|1961.5|1961|1962.5|1961.5|1963|1961.5|1961|1960.5|332
1624287940000|2021-06-21 15:05:40|||||||||1
1624287960000|2021-06-21 15:06:00|1963|1962|1963.5|1962.5|1963.5|1962.5|1963|1962|96
1624287970000|2021-06-21 15:06:10|1964|1963|1965.5|1963.5|1965.5|1964|1964|1963|354
1624287990000|2021-06-21 15:06:30||1964||1964||1964||1964|0
1624288010000|2021-06-21 15:06:50|1966|1964.5|1967|1965|1967|1966|1965.5|1964.5|1236
1624288020000|2021-06-21 15:07:00||1965.5||1965.5||1965.5||1965.5|10
1624288030000|2021-06-21 15:07:10|1966.5||1966.5||1966.5||1966.5||0
1624288040000|2021-06-21 15:07:20|1966|1965|1966.5|1965|1966.5|1965.5|1965.5|1965|1288
1624288060000|2021-06-21 15:07:40|1966||1966||1966||1966||0
1624288070000|2021-06-21 15:07:50|1966.5|1965.5|1969|1967|1969|1967|1966.5|1965.5|676
1624288080000|2021-06-21 15:08:00|1968.5|1967.5|1969.5|1968|1969.5|1968|1968.5|1967.5|0
1624288090000|2021-06-21 15:08:10|1970|1968.5|1969.5|1968|1970|1968.5|1969.5|1968|95
1624288110000|2021-06-21 15:08:30||1968.5||1968||1968.5||1968|12
1624288130000|2021-06-21 15:08:50|1969||1969||1969||1969||14
1624288140000|2021-06-21 15:09:00|1968.5|1967.5|1969|1967.5|1969|1968|1968|1967.5|1430
1624288150000|2021-06-21 15:09:10|1968.5||1968.5||1968.5||1968.5||253
1624288160000|2021-06-21 15:09:20|||||||||58
1624288170000|2021-06-21 15:09:30|1968|1967|1967.5|1967|1968.5|1967|1967.5|1967|884
1624288190000|2021-06-21 15:09:50|1968|1966.5|1969|1968|1969|1968|1968|1966.5|693
1624288200000|2021-06-21 15:10:00|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|789
1624288230000|2021-06-21 15:10:30||1967||1967.5||1967.5||1967|115
1624288240000|2021-06-21 15:10:40|1969|1968|1968.5|1968|1969|1968|1968.5|1968|175
1624288250000|2021-06-21 15:10:50|1969||1969||1969||1969||20
1624288260000|2021-06-21 15:11:00|1969.5|1968.5|1967.5|1966.5|1969.5|1968.5|1967.5|1966.5|918
1624288270000|2021-06-21 15:11:10|1968|1967|1968|1967|1968|1967.5|1968|1967|546
1624288280000|2021-06-21 15:11:20|1967.5||1967.5||1967.5||1967.5||0
1624288290000|2021-06-21 15:11:30|1968|1967.5|1969.5|1968|1969.5|1968|1968|1967.5|571
1624288300000|2021-06-21 15:11:40|1970||1969.5||1970||1969.5||261
1624288400000|2021-06-21 15:13:20|1969|1968.5|1967.5|1966.5|1969.5|1968.5|1967.5|1966.5|1473
1624288410000|2021-06-21 15:13:30|1968||1967.5||1968||1967.5||0
1624288420000|2021-06-21 15:13:40|||||||||2
1624288440000|2021-06-21 15:14:00|||||||||463
1624288450000|2021-06-21 15:14:10|1967|1966|1966.5|1966|1967|1966|1966.5|1966|332
1624288460000|2021-06-21 15:14:20|1966|1965.5|1966.5|1965.5|1966.5|1965.5|1966|1965.5|564
1624288470000|2021-06-21 15:14:30|1966||1966||1966.5||1966||0
1624288490000|2021-06-21 15:14:50|1965.5|1965|1965|1964.5|1965.5|1965|1965|1964.5|342
1624288500000|2021-06-21 15:15:00|1965.5|1965|1966|1965|1966|1965|1965.5|1964.5|396
1624288510000|2021-06-21 15:15:10|||||||||1000
1624288550000|2021-06-21 15:15:50|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966|1965|849
1624288570000|2021-06-21 15:16:10|1966|1965|1966|1965|1966|1965|1966|1965|98
1624288610000|2021-06-21 15:16:50|1966.5|1965.5|1966.5|1965.5|1966.5|1966|1966.5|1965.5|412
1624288620000|2021-06-21 15:17:00|||||||||53
1624288630000|2021-06-21 15:17:10|1967|1966|1967|1966|1967.5|1966.5|1966.5|1966|975
1624288660000|2021-06-21 15:17:40|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966|1965.5|429
1624288670000|2021-06-21 15:17:50|1966|1965|1965.5|1964.5|1966|1965|1965.5|1964.5|913
1624288680000|2021-06-21 15:18:00|||||||||17
1624288720000|2021-06-21 15:18:40|||||||||200
1624288790000|2021-06-21 15:19:50|1965|1965|1964|1963.5|1965.5|1965|1964|1963.5|1795
1624288800000|2021-06-21 15:20:00|1964.5||1964.5||1964.5||1964.5||1062
1624288810000|2021-06-21 15:20:10|||||||||1
1624288820000|2021-06-21 15:20:20|1964|1963|1963.5|1963|1964|1963|1963.5|1963|794
1624288830000|2021-06-21 15:20:30|1964||1964.5||1964.5||1963.5||986
1624288840000|2021-06-21 15:20:40|1964||1964||1964||1964||1170
1624288860000|2021-06-21 15:21:00|||||||||394
1624288900000|2021-06-21 15:21:40|||||||||51
1624288940000|2021-06-21 15:22:20|1964.5|1963.5|1964.5|1963.5|1964.5|1963.5|1964|1963|388
1624288950000|2021-06-21 15:22:30|1965||1965||1965||1965||0
1624288990000|2021-06-21 15:23:10||1964||1964||1964||1964|0
1624289000000|2021-06-21 15:23:20|1964.5|1963.5|1964.5|1963.5|1965|1963.5|1964|1963.5|459
1624289010000|2021-06-21 15:23:30|1964|1963|1964|1963|1964|1963|1964|1963|165
1624289020000|2021-06-21 15:23:40|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|247
1624289030000|2021-06-21 15:23:50|1963|1962|1963|1962|1963|1962.5|1963|1962|184
1624289040000|2021-06-21 15:24:00|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1962|1961.5|595
1624289050000|2021-06-21 15:24:10|1962|1961|1962|1961|1962|1961|1962|1961|318
1624289070000|2021-06-21 15:24:30|1961.5||1962||1962||1961.5||341
1624289090000|2021-06-21 15:24:50|||||||||6
1624289110000|2021-06-21 15:25:10|1961.5|1960.5|1962|1960.5|1962|1961|1961.5|1960.5|556
1624289120000|2021-06-21 15:25:20|1961.5|1961|1961|1960|1962|1961|1961|1960|2033
1624289130000|2021-06-21 15:25:30|||||||||166
1624289140000|2021-06-21 15:25:40|1960.5||1960.5||1960.5||1960.5||192
1624289150000|2021-06-21 15:25:50|1960|1959.5|1960.5|1959.5|1960.5|1959.5|1960|1959.5|930
1624289170000|2021-06-21 15:26:10|||||||||50
1624289190000|2021-06-21 15:26:30|1960|1959|1960|1959|1960|1959|1960|1959|378
1624289200000|2021-06-21 15:26:40|||||||||215
1624289210000|2021-06-21 15:26:50|1959.5|1959.5|1959.5|1958.5|1959.5|1959.5|1959.5|1958.5|4131
1624289220000|2021-06-21 15:27:00|1959|1958|1959|1958|1959.5|1958.5|1958.5|1958|2261
1624289230000|2021-06-21 15:27:10|1958.5|1958.5|1961|1959.5|1961|1959.5|1958.5|1958|3070
1624289240000|2021-06-21 15:27:20|1960.5||1960||1961||1960||2209
1624289250000|2021-06-21 15:27:30||1959||1959||1959.5||1959|3170
1624289260000|2021-06-21 15:27:40|||||||||834
1624289270000|2021-06-21 15:27:50|1959.5|1959.5|1962|1960.5|1962|1960.5|1959.5|1959.5|1502
1624289280000|2021-06-21 15:28:00|1961.5|1961|1961.5|1960.5|1962|1961|1961.5|1960.5|1380
1624289300000|2021-06-21 15:28:20|1961|1960|1961|1960.5|1961.5|1960.5|1961|1960|271
1624289310000|2021-06-21 15:28:30|1961.5||1961.5||1961.5||1961||480
1624289320000|2021-06-21 15:28:40|1962|1961|1962|1961|1962|1961.5|1961.5|1961|452
1624289330000|2021-06-21 15:28:50|1962.5|1961.5|1962.5|1961|1963.5|1962.5|1962|1961|1406
1624289340000|2021-06-21 15:29:00|1962||1962||1962||1962||368
1624289350000|2021-06-21 15:29:10|1961.5|1960.5|1961|1960.5|1961.5|1960.5|1961|1960.5|418
1624289360000|2021-06-21 15:29:20|1961.5|1961|1962.5|1961.5|1962.5|1961.5|1961.5|1961|356
1624289370000|2021-06-21 15:29:30|||||||||195
1624289380000|2021-06-21 15:29:40|1962|1961|1962.5|1960.5|1962.5|1961|1962|1960.5|22
1624289390000|2021-06-21 15:29:50|1962|1960|1960.5|1959|1962|1960|1960|1958.5|1938
1624345210000|2021-06-22 07:00:10|1975|1967.5|1974|1968.5|1975|1968.5|1974|1966.5|0
1624345220000|2021-06-22 07:00:20|1973.5|1967.5|1963.5|1962|1974|1967.5|1963.5|1960|1134
1624345230000|2021-06-22 07:00:30|||||||||761
1624345240000|2021-06-22 07:00:40|||||||||78
1624345270000|2021-06-22 07:01:10|1964|1962.5|1967.5|1962|1971|1966.5|1964|1962|1078
1624345280000|2021-06-22 07:01:20|1967|1961.5|1968.5|1963|1969|1963|1966.5|1960|0
1624345290000|2021-06-22 07:01:30|1969|1963.5|1969.5|1964|1969.5|1964|1969|1963.5|0
1624345300000|2021-06-22 07:01:40|||||||||320
1624345310000|2021-06-22 07:01:50|1969||1969.5||1969.5||1969||274
1624345330000|2021-06-22 07:02:10||1964.5||1965||1965||1964.5|2
1624345340000|2021-06-22 07:02:20|||||||||2
1624345360000|2021-06-22 07:02:40|||||||||8
1624345380000|2021-06-22 07:03:00|||||||||302
1624345390000|2021-06-22 07:03:10|1969|1964|1967|1963|1969|1964|1967|1963|663
1624345400000|2021-06-22 07:03:20|1966.5||1966||1966.5||1966||0
1624345410000|2021-06-22 07:03:30|||||||||14
1624345420000|2021-06-22 07:03:40|||||||||95
1624345430000|2021-06-22 07:03:50|||||||||262
1624345490000|2021-06-22 07:04:50|||||||||80
1624345500000|2021-06-22 07:05:00|1965.5||1965||1966||1965||1
1624345510000|2021-06-22 07:05:10|1964.5|1961|1960.5|1956|1964.5|1961|1960|1955.5|213
1624345520000|2021-06-22 07:05:20|1960|1955|1960|1955.5|1960.5|1955.5|1959.5|1955|391
1624345530000|2021-06-22 07:05:30||1956||1956.5||1956.5||1956|0
1624345540000|2021-06-22 07:05:40|1959.5|1956|1956.5|1951.5|1959.5|1956|1956.5|1951.5|613
1624345560000|2021-06-22 07:06:00|1957|1952|1956|1951.5|1958|1953|1956|1951.5|377
1624345570000|2021-06-22 07:06:10|1955.5|1950|1953|1947|1956|1951.5|1953|1947|265
1624345580000|2021-06-22 07:06:20|1952.5|1946.5|1946.5|1941.5|1952.5|1946.5|1946.5|1940|1066
1624345590000|2021-06-22 07:06:30|1947.5|1939|1944|1940|1947.5|1940|1944|1937.5|50
1624345600000|2021-06-22 07:06:40|1943|1940.5|1944|1940.5|1944.5|1940.5|1943|1940|510
1624345620000|2021-06-22 07:07:00|1946.5|1941|1945.5|1942.5|1946.5|1942.5|1945.5|1941|539
1624345630000|2021-06-22 07:07:10|1948.5|1943|1948.5|1944|1948.5|1944|1948.5|1943|85
1624345640000|2021-06-22 07:07:20|1948|1943.5|1947|1943.5|1948|1943.5|1947|1943.5|376
1624345660000|2021-06-22 07:07:40|||||||||101
1624345680000|2021-06-22 07:08:00|1946||1946||1946||1946||0
1624345710000|2021-06-22 07:08:30|1945.5|1943|1944.5|1943.5|1945.5|1943.5|1944.5|1941|342
1624345750000|2021-06-22 07:09:10|1944|1941|1944|1939|1944|1941|1944|1939|40
1624345770000|2021-06-22 07:09:30|1943.5||1943||1943.5||1943||0
1624345810000|2021-06-22 07:10:10|1942.5|1938.5|1940|1937|1942.5|1938.5|1940|1936.5|549
1624345820000|2021-06-22 07:10:20|1941.5|1936|1939.5|1934.5|1942|1936|1939.5|1934|151
1624345840000|2021-06-22 07:10:40|1939|1935|1939|1935|1939|1935.5|1939|1934.5|176
1624345850000|2021-06-22 07:10:50||1934.5||1934.5||1934.5||1934.5|3
1624345860000|2021-06-22 07:11:00|1938.5|1934|1932.5|1928.5|1938.5|1934|1932|1928.5|695
1624345870000|2021-06-22 07:11:10|1934|1929|1934|1931|1934|1931|1934|1929|132
1624345880000|2021-06-22 07:11:20|1934.5|1931.5|1934.5|1931.5|1934.5|1931.5|1934.5|1931.5|0
1624345890000|2021-06-22 07:11:30||1932||1932.5||1932.5||1932|0
1624345910000|2021-06-22 07:11:50|||||||||58
1624345920000|2021-06-22 07:12:00|1934|1932|1932|1929|1934|1932|1932|1929|915
1624345950000|2021-06-22 07:12:30|||||||||76
1624345960000|2021-06-22 07:12:40|1931.5|1928|1929|1926|1931.5|1928|1929|1925|220
1624345990000|2021-06-22 07:13:10|||||||||394
1624346000000|2021-06-22 07:13:20|1928.5||1928.5||1928.5||1928.5||0
1624346010000|2021-06-22 07:13:30|||||||||1038
1624346030000|2021-06-22 07:13:50|1927.5|1925.5|1926.5|1923|1927.5|1925.5|1925.5|1922|810
1624346040000|2021-06-22 07:14:00|||||||||199
1624346060000|2021-06-22 07:14:20|1927.5|1923.5|1931|1926.5|1931|1926.5|1927.5|1923.5|394
1624346070000|2021-06-22 07:14:30|1933|1927|1934.5|1929.5|1935|1929.5|1932.5|1927|132
1624346090000|2021-06-22 07:14:50|1934||1933.5||1934||1933.5||0
1624346100000|2021-06-22 07:15:00|1932.5|1930|1932.5|1930|1932.5|1930|1932.5|1930|1
1624346110000|2021-06-22 07:15:10|||||||||260
1624346160000|2021-06-22 07:16:00|||||||||1
1624346190000|2021-06-22 07:16:30|||||||||1029
1624346200000|2021-06-22 07:16:40|1934|1930.5|1933.5|1931.5|1934.5|1931.5|1933.5|1930.5|408
1624346230000|2021-06-22 07:17:10|1934.5|1931|1933.5|1931|1934.5|1931|1933.5|1930.5|498
1624346240000|2021-06-22 07:17:20|1933|1930.5|1937.5|1933.5|1938|1934|1932.5|1930.5|1153
1624346250000|2021-06-22 07:17:30|1937|1933|1934.5|1932|1937|1933|1934.5|1932|297
1624346260000|2021-06-22 07:17:40|1935|1932.5|1935|1932.5|1937|1933|1935|1932.5|12
1624346270000|2021-06-22 07:17:50||1933.5||1933.5||1933.5||1933.5|0
1624346280000|2021-06-22 07:18:00|||||||||386
1624346290000|2021-06-22 07:18:10||1934||1934||1934||1934|135
1624346300000|2021-06-22 07:18:20|1937||1937.5||1937.5||1937||4
1624346340000|2021-06-22 07:19:00|1938|1934.5|1939|1935|1939|1935|1938|1934.5|0
1624346360000|2021-06-22 07:19:20|1938.5||1938.5||1938.5||1938||268
1624346380000|2021-06-22 07:19:40|||||||||153
1624346410000|2021-06-22 07:20:10||1935.5||1935.5||1935.5||1935.5|0
1624346420000|2021-06-22 07:20:20|||||||||4
1624346430000|2021-06-22 07:20:30|1938||1937.5||1938||1937.5||0
1624346460000|2021-06-22 07:21:00|1938|1936|1942.5|1939|1943|1939|1938|1936|1571
1624346470000|2021-06-22 07:21:10|1942|1938.5|1940|1937.5|1942.5|1938.5|1940|1937.5|299
1624346480000|2021-06-22 07:21:20|1940.5||1940||1940.5||1940||0
1624346530000|2021-06-22 07:22:10|1940.5||1941||1941||1940.5||15
1624346540000|2021-06-22 07:22:20|1941.5|1938|1941.5|1938|1941.5|1938|1941.5|1938|0
1624346590000|2021-06-22 07:23:10|1942|1938.5|1942|1938.5|1942|1938.5|1942|1938.5|0
1624346600000|2021-06-22 07:23:20|1941.5|1938|1940.5|1938|1941.5|1938|1940.5|1938|998
1624346610000|2021-06-22 07:23:30|1941|1938.5|1941.5|1938.5|1941.5|1939|1941|1938.5|252
1624346620000|2021-06-22 07:23:40|1942||1942||1942||1942||0
1624346630000|2021-06-22 07:23:50|1942.5|1939|1943|1939|1943|1939|1942.5|1939|0
1624346660000|2021-06-22 07:24:20|||||||||255
1624346670000|2021-06-22 07:24:30|1943.5|1939.5|1944.5|1941|1945|1941|1943.5|1939.5|0
1624346690000|2021-06-22 07:24:50|1944||1944.5||1944.5||1943.5||0
1624346700000|2021-06-22 07:25:00|1945|1942|1948.5|1945.5|1949.5|1946|1945|1942|1972
1624346720000|2021-06-22 07:25:20|1949|1946|1949.5|1946.5|1950|1946.5|1949|1946|75
1624346730000|2021-06-22 07:25:30||1947.5||1947.5||1947.5||1947.5|183
1624346740000|2021-06-22 07:25:40|1949|1946|1948.5|1946|1949|1946|1948.5|1946|668
1624346750000|2021-06-22 07:25:50|1948|1945.5|1947|1945.5|1948|1945.5|1946.5|1945.5|349
1624346760000|2021-06-22 07:26:00|1946.5||1946.5||1946.5||1946.5||0
1624346770000|2021-06-22 07:26:10|1943.5|1943|1945.5|1944.5|1947|1944.5|1943.5|1943|384
1624346790000|2021-06-22 07:26:30|1946.5||1946||1946.5||1946||0
1624346800000|2021-06-22 07:26:40|1946.5||1946.5||1946.5||1946.5||0
1624346810000|2021-06-22 07:26:50|1947||1947||1947||1946.5||0
1624346820000|2021-06-22 07:27:00|1947.5||1948||1948.5||1947.5||0
1624346830000|2021-06-22 07:27:10|1947.5||1947.5||1948||1947||89
1624346840000|2021-06-22 07:27:20|1948||1947.5||1948.5||1947.5||0
1624346870000|2021-06-22 07:27:50|1948||1947.5||1948||1947.5||0
1624346900000|2021-06-22 07:28:20|1948||1948||1948.5||1947.5||0
1624346910000|2021-06-22 07:28:30||1945||1945||1945||1945|0
1624346930000|2021-06-22 07:28:50||1944.5||1944.5||1944.5||1944.5|0
1624346960000|2021-06-22 07:29:20|1948.5|1945|1950|1947|1950.5|1947|1948.5|1945|446
1624346970000|2021-06-22 07:29:30|1950.5|1947.5|1951.5|1948|1952|1948|1950|1947.5|77
1624347000000|2021-06-22 07:30:00|1952|1948.5|1952|1949|1952|1949|1952|1948.5|77
1624347010000|2021-06-22 07:30:10|1952.5||1952||1952.5||1951.5||223
1624347020000|2021-06-22 07:30:20|1952.5|1949.5|1953|1949.5|1953|1949.5|1952|1949.5|0
1624347040000|2021-06-22 07:30:40|1952.5||1952.5||1952.5||1952.5||0
1624347060000|2021-06-22 07:31:00|1953|1950|1954|1950.5|1954|1950.5|1953|1950|204
1624347120000|2021-06-22 07:32:00|1953.5|1949|1951.5|1949.5|1953.5|1949.5|1951|1949|429
1624347130000|2021-06-22 07:32:10|1951|1949|1951|1949|1951|1949|1951|1949|215
1624347140000|2021-06-22 07:32:20||1948||1947.5||1948||1947.5|238
1624347180000|2021-06-22 07:33:00|1950.5||1950||1950.5||1950||0
1624347230000|2021-06-22 07:33:50|1949.5|1947|1949|1946.5|1949.5|1947|1948.5|1946.5|186
1624347240000|2021-06-22 07:34:00|1948.5||1948.5||1948.5||1948.5||0
1624347250000|2021-06-22 07:34:10|1949.5|1947|1950.5|1948|1951|1948|1949.5|1947|155
1624347290000|2021-06-22 07:34:50|1951|1948.5|1951|1948|1951.5|1948.5|1951|1948|0
1624347300000|2021-06-22 07:35:00|1950.5||1950.5||1951||1950.5||0
1624347330000|2021-06-22 07:35:30|||||||||2
1624347340000|2021-06-22 07:35:40|||||||||1
1624347370000|2021-06-22 07:36:10|1950|1947.5|1949.5|1946.5|1950|1947.5|1949.5|1946.5|180
1624347390000|2021-06-22 07:36:30|1950|1947|1950.5|1948|1950.5|1948|1950|1947|0
1624347420000|2021-06-22 07:37:00|1950|1947.5|1949.5|1947|1950|1947.5|1949.5|1947|284
1624347460000|2021-06-22 07:37:40|||||||||150
1624347550000|2021-06-22 07:39:10||1947.5||1947.5||1947.5||1947.5|0
1624347560000|2021-06-22 07:39:20|1950||1950||1950||1950||0
1624347590000|2021-06-22 07:39:50||1948||1948||1948||1948|0
1624347610000|2021-06-22 07:40:10|1950.5||1950.5||1950.5||1950.5||2
1624347620000|2021-06-22 07:40:20||1948.5||1948.5||1948.5||1948.5|0
1624347640000|2021-06-22 07:40:40|1950|1948|1950|1948|1950|1948|1950|1948|127
1624347660000|2021-06-22 07:41:00|1948|1947.5|1948.5|1947|1950|1948|1948|1947|361
1624347670000|2021-06-22 07:41:10|1948|1946.5|1948|1946|1948|1946.5|1948|1946|365
1624347690000|2021-06-22 07:41:30|1948.5|1946.5|1949.5|1947.5|1949.5|1947.5|1948.5|1946.5|167
1624347700000|2021-06-22 07:41:40||1947||1947||1947||1947|0
1624347710000|2021-06-22 07:41:50||1947.5||1947.5||1947.5||1947.5|0
1624347740000|2021-06-22 07:42:20|1950|1948|1951.5|1949.5|1951.5|1949.5|1950|1948|75
1624347800000|2021-06-22 07:43:20|1952||1952||1952||1952||0
1624347810000|2021-06-22 07:43:30|1952.5|1950|1952.5|1950.5|1952.5|1950.5|1952.5|1949.5|0
1624347830000|2021-06-22 07:43:50|1953|1951.5|1953.5|1951.5|1953.5|1951.5|1953|1951.5|4
1624347860000|2021-06-22 07:44:20|1953|1951|1952|1950.5|1953|1951|1952|1950.5|315
1624347900000|2021-06-22 07:45:00|1951.5||1951.5||1951.5||1951.5||0
1624347910000|2021-06-22 07:45:10|||||||||25
1624347920000|2021-06-22 07:45:20|1951|1950|1949.5|1946.5|1951|1950|1949.5|1946.5|221
1624347930000|2021-06-22 07:45:30||1947||1947||1947.5||1947|126
1624347980000|2021-06-22 07:46:20|1948.5|1946.5|1947.5|1946|1948.5|1946.5|1947.5|1945.5|128
1624348010000|2021-06-22 07:46:50|1948.5|1946.5|1949|1947.5|1949|1947.5|1948.5|1946.5|85
1624348020000|2021-06-22 07:47:00|1948.5|1946.5|1947.5|1946|1948.5|1946.5|1947.5|1946|715
1624348040000|2021-06-22 07:47:20|||||||||1
1624348050000|2021-06-22 07:47:30|1947|1945.5|1947|1944.5|1947.5|1945.5|1947|1944.5|357
1624348060000|2021-06-22 07:47:40||1945||1945||1945||1945|0
1624348090000|2021-06-22 07:48:10|1947.5|1945.5|1947.5|1945.5|1947.5|1945.5|1947.5|1945.5|6
1624348100000|2021-06-22 07:48:20|1947|1946|1949.5|1947.5|1949.5|1947.5|1947|1946|585
1624348110000|2021-06-22 07:48:30||1948||1948||1948||1948|0
1624348120000|2021-06-22 07:48:40||1949||1948||1949||1948|223
1624348160000|2021-06-22 07:49:20|1950|1948.5|1951.5|1950.5|1951.5|1950.5|1950|1948.5|601
1624348210000|2021-06-22 07:50:10|1951|1950|1951|1948.5|1952|1950|1949|1948|482
1624348280000|2021-06-22 07:51:20|1950.5|1948|1950.5|1948.5|1950.5|1948.5|1949.5|1948|210
1624348290000|2021-06-22 07:51:30|1950|1948|1950.5|1948|1950.5|1948|1950|1948|129
1624348300000|2021-06-22 07:51:40|1949.5||1949.5||1949.5||1949||116
1624348320000|2021-06-22 07:52:00|1949||1949||1949||1949||11
1624348380000|2021-06-22 07:53:00|1948.5|1948.5|1948.5|1947|1949|1948.5|1947|1946|238
1624348390000|2021-06-22 07:53:10|1949.5||1949||1949.5||1948.5||31
1624348400000|2021-06-22 07:53:20|1949.5||1949||1949.5||1949||0
1624348440000|2021-06-22 07:54:00|1948.5|1946.5|1947.5|1946|1949|1946.5|1947.5|1945.5|107
1624348460000|2021-06-22 07:54:20|1947|1945.5|1947|1944.5|1947|1945.5|1947|1944|594
1624348470000|2021-06-22 07:54:30||1945||1945||1945||1945|0
1624348480000|2021-06-22 07:54:40||1944.5||1944||1944.5||1944|0
1624348500000|2021-06-22 07:55:00||1944.5||1944.5||1945||1944|0
1624348560000|2021-06-22 07:56:00|1946.5|1944|1945.5|1942.5|1946.5|1944|1945.5|1942.5|187
1624348570000|2021-06-22 07:56:10|1944.5|1943|1945.5|1942.5|1945.5|1943.5|1944.5|1942.5|15
1624348580000|2021-06-22 07:56:20|1946|1943|1946.5|1943.5|1946.5|1944|1946|1943|0
1624348590000|2021-06-22 07:56:30|1947|1944|1947|1944|1947|1944|1947|1944|0
1624348600000|2021-06-22 07:56:40|||||||||400
1624348630000|2021-06-22 07:57:10|1946.5|1944.5|1946.5|1944|1946.5|1945|1946.5|1944|250
1624348640000|2021-06-22 07:57:20|1946|1943.5|1944|1943|1946.5|1943.5|1943.5|1943|366
1624348650000|2021-06-22 07:57:30||1942.5||1942||1942.5||1942|62
1624348680000|2021-06-22 07:58:00|||||||||5
1624348700000|2021-06-22 07:58:20|1943.5||1943.5||1943.5||1943.5||0
1624348710000|2021-06-22 07:58:30|||||||||265
1624348730000|2021-06-22 07:58:50|1944|1942.5|1946.5|1944.5|1946.5|1944.5|1944|1942.5|515
1624348740000|2021-06-22 07:59:00|||||||||480
1624348750000|2021-06-22 07:59:10|1947|1945|1948|1946.5|1948.5|1946.5|1947|1945|692
1624348760000|2021-06-22 07:59:20||1947||1946.5||1947||1946.5|0
1624348780000|2021-06-22 07:59:40|1949.5|1947|1950|1947.5|1950.5|1947.5|1949.5|1947|6
1624348790000|2021-06-22 07:59:50|1949.5||1949.5||1949.5||1949.5||0
1624348800000|2021-06-22 08:00:00|||||||||510
1624348820000|2021-06-22 08:00:20|1949||1949.5||1949.5||1949||0
1624348860000|2021-06-22 08:01:00|1950.5|1948|1951|1950|1952|1950|1950.5|1947.5|217
1624348890000|2021-06-22 08:01:30|1952|1950.5|1952|1950.5|1952|1950.5|1952|1950.5|0
1624348900000|2021-06-22 08:01:40|1953|1951|1954|1952|1954.5|1952|1953|1951|34
1624348910000|2021-06-22 08:01:50|1954.5|1952.5|1954.5|1952.5|1955|1952.5|1954|1952.5|0
1624348920000|2021-06-22 08:02:00|1955|1953|1955.5|1953.5|1956|1953.5|1955|1953|0
1624348930000|2021-06-22 08:02:10|1956||1956||1956||1956||0
1624348940000|2021-06-22 08:02:20|1956.5|1954|1956|1954|1956.5|1954|1956|1954|1
1624348980000|2021-06-22 08:03:00|1956.5|1954.5|1957|1954.5|1957|1954.5|1956.5|1954.5|324
1624348990000|2021-06-22 08:03:10|1956.5|1955|1954.5|1952.5|1957|1955|1954.5|1952|1150
1624349010000|2021-06-22 08:03:30|1954|1952|1953.5|1951|1954|1952|1951|1950.5|536
1624349030000|2021-06-22 08:03:50||1952||1952||1952||1952|0
1624349040000|2021-06-22 08:04:00|1953|1951|1952.5|1950.5|1953|1951|1952.5|1950.5|116
1624349060000|2021-06-22 08:04:20||1951||1951||1951||1951|0
1624349080000|2021-06-22 08:04:40|||||||||1
1624349100000|2021-06-22 08:05:00|1953|1950.5|1954|1952|1955|1952.5|1952.5|1950.5|640
1624349110000|2021-06-22 08:05:10|1953.5|1950.5|1954|1951|1954|1951|1953|1950.5|189
1624349120000|2021-06-22 08:05:20|1953.5|1950.5|1953.5|1951|1953.5|1951|1953.5|1950.5|0
1624349130000|2021-06-22 08:05:30|1954||1953.5||1954||1953.5||0
1624349150000|2021-06-22 08:05:50|1954|1951.5|1952.5|1950.5|1954.5|1952|1952.5|1950.5|712
1624349160000|2021-06-22 08:06:00|1952|1950|1952|1950|1952|1950|1951.5|1950|5
1624349170000|2021-06-22 08:06:10||1950.5||1950||1950.5||1950|73
1624349200000|2021-06-22 08:06:40|||||||||153
1624349220000|2021-06-22 08:07:00|1951.5||1951.5||1951.5||1951.5||1
1624349230000|2021-06-22 08:07:10|1951|1949.5|1950|1947.5|1951|1949.5|1949.5|1947.5|365
1624349240000|2021-06-22 08:07:20|1949.5||1949.5||1949.5||1949.5||0
1624349270000|2021-06-22 08:07:50|1950||1950||1950||1950||0
1624349280000|2021-06-22 08:08:00|1949.5||1950||1950||1949.5||0
1624349310000|2021-06-22 08:08:30|1949.5||1949.5||1949.5||1949.5||0
1624349350000|2021-06-22 08:09:10|||||||||307
1624349380000|2021-06-22 08:09:40|||||||||127
1624349420000|2021-06-22 08:10:20|||||||||6
1624349430000|2021-06-22 08:10:30|1948|1947|1948|1946.5|1948|1947|1948|1946|357
1624349440000|2021-06-22 08:10:40|||||||||138
1624349460000|2021-06-22 08:11:00|1949|1947|1949|1947.5|1949|1947.5|1948|1947|247
1624349470000|2021-06-22 08:11:10||1947||1947.5||1947.5||1947|0
1624349490000|2021-06-22 08:11:30|1949.5|1948|1949.5|1948.5|1949.5|1949|1949|1948|204
1624349500000|2021-06-22 08:11:40|||||||||105
1624349510000|2021-06-22 08:11:50|||||||||101
1624349520000|2021-06-22 08:12:00|1950|1949|1951.5|1949.5|1951.5|1949.5|1950|1949|249
1624349540000|2021-06-22 08:12:20|1951|1949|1948.5|1946.5|1951.5|1949|1948.5|1946.5|461
1624349550000|2021-06-22 08:12:30|1949|1947|1949.5|1947.5|1949.5|1947.5|1949|1947|0
1624349560000|2021-06-22 08:12:40|1949||1949||1949||1949||0
1624349570000|2021-06-22 08:12:50|||||||||50
1624349580000|2021-06-22 08:13:00|1948.5|1947|1948|1946|1948.5|1947|1948|1945.5|366
1624349620000|2021-06-22 08:13:40|1947.5||1947.5||1947.5||1947.5||0
1624349650000|2021-06-22 08:14:10||1945.5||1945.5||1945.5||1945.5|2
1624349680000|2021-06-22 08:14:40|1947||1947||1947||1947||0
1624349710000|2021-06-22 08:15:10|||||||||127
1624349720000|2021-06-22 08:15:20|1946.5|1946|1947|1945.5|1947|1946|1946.5|1945.5|625
1624349740000|2021-06-22 08:15:40|1947.5|1946.5|1947.5|1946|1947.5|1946.5|1947.5|1946|99
1624349790000|2021-06-22 08:16:30|1948|1946.5|1947.5|1947|1948.5|1947|1947.5|1946.5|378
1624349800000|2021-06-22 08:16:40||1946.5||1946.5||1946.5||1946.5|0
1624349810000|2021-06-22 08:16:50||1947||1947||1947||1947|0
1624349820000|2021-06-22 08:17:00|1948|1947.5|1948.5|1948|1949|1948|1948|1947.5|455
1624349840000|2021-06-22 08:17:20|||||||||75
1624349870000|2021-06-22 08:17:50|1949|1948.5|1951.5|1949.5|1951.5|1949.5|1949|1948.5|138
1624349880000|2021-06-22 08:18:00|1952|1950|1952|1950|1952.5|1950|1952|1950|0
1624349890000|2021-06-22 08:18:10|1951.5|1949|1951|1949|1952|1949.5|1950|1949|182
1624349900000|2021-06-22 08:18:20|1951.5|1949.5|1951.5|1950|1951.5|1950|1951.5|1949.5|0
1624349930000|2021-06-22 08:18:50|1952|1950.5|1949.5|1948.5|1952|1950.5|1949.5|1948.5|1769
1624349940000|2021-06-22 08:19:00|||||||||652
1624349970000|2021-06-22 08:19:30|1950|1949|1950.5|1948.5|1951|1949.5|1949.5|1948.5|602
1624350000000|2021-06-22 08:20:00||1949||1949||1949||1949|0
1624350020000|2021-06-22 08:20:20|1950|1948.5|1950|1948.5|1950|1948.5|1950|1948.5|0
1624350030000|2021-06-22 08:20:30|||||||||1027
1624350050000|2021-06-22 08:20:50|1950.5||1950.5||1950.5||1950.5||0
1624350070000|2021-06-22 08:21:10|||||||||140
1624350110000|2021-06-22 08:21:50|1951|1949|1951.5|1949.5|1951.5|1949.5|1951|1949|46
1624350120000|2021-06-22 08:22:00|1951|1949|1950|1948.5|1951|1949|1949|1948.5|175
1624350130000|2021-06-22 08:22:10|1950.5|1949|1951|1949|1951|1949|1950.5|1948.5|0
1624350160000|2021-06-22 08:22:40|||||||||50
1624350170000|2021-06-22 08:22:50|1950.5|1948.5|1949|1947.5|1950.5|1948.5|1949|1947.5|317
1624350180000|2021-06-22 08:23:00|1949.5|1948|1950|1948|1950|1948|1949.5|1948|0
1624350230000|2021-06-22 08:23:50|||||||||58
1624350250000|2021-06-22 08:24:10|1949.5|1947.5|1949|1947|1949.5|1947.5|1948.5|1946.5|1339
1624350300000|2021-06-22 08:25:00|1949.5|1947.5|1950.5|1949|1950.5|1949|1948.5|1947.5|652
1624350310000|2021-06-22 08:25:10|1950||1950||1950||1950||0
1624350370000|2021-06-22 08:26:10|1949.5|1948.5|1949|1947|1950|1948.5|1948.5|1946.5|191
1624350400000|2021-06-22 08:26:40|1948||1948||1948||1948||0
1624350420000|2021-06-22 08:27:00|1947.5|1946.5|1947.5|1946|1947.5|1946.5|1947.5|1945.5|305
1624350430000|2021-06-22 08:27:10|1948|1946.5|1948|1946.5|1948.5|1946.5|1948|1946.5|0
1624350460000|2021-06-22 08:27:40|1947.5|1946|1947.5|1946|1948|1946|1947|1945.5|356
1624350470000|2021-06-22 08:27:50|1947|1945.5|1947|1945.5|1947|1945.5|1947|1945.5|7
1624350480000|2021-06-22 08:28:00|1947.5|1946|1948|1945.5|1948|1946|1947|1945.5|238
1624350490000|2021-06-22 08:28:10|1947||1947||1947||1947||0
1624350510000|2021-06-22 08:28:30|||||||||65
1624350580000|2021-06-22 08:29:40|1946.5||1947||1947||1946.5||0
1624350620000|2021-06-22 08:30:20|||||||||300
1624350630000|2021-06-22 08:30:30|1946.5|1945|1947|1945|1947.5|1946|1946|1944.5|680
1624350660000|2021-06-22 08:31:00||1945.5||1945.5||1945.5||1945.5|0
1624350670000|2021-06-22 08:31:10|1947.5|1946|1947.5|1946|1947.5|1946.5|1947|1945|265
1624350720000|2021-06-22 08:32:00|1948.5|1946.5|1949|1947|1950|1948|1948.5|1946.5|154
1624350820000|2021-06-22 08:33:40|1948.5||1948.5||1949||1948.5||0
1624350840000|2021-06-22 08:34:00|1948|1946.5|1948|1946.5|1948.5|1947|1947|1946|526
1624350850000|2021-06-22 08:34:10||1947||1947||1947||1947|0
1624350920000|2021-06-22 08:35:20|1947.5|1946.5|1947.5|1946.5|1947.5|1946.5|1947.5|1946.5|187
1624350930000|2021-06-22 08:35:30|||||||||26
1624350940000|2021-06-22 08:35:40|1948|1947|1948.5|1946.5|1949|1947|1948|1946.5|146
1624350980000|2021-06-22 08:36:20|1949|1947|1948.5|1947|1949|1947|1948.5|1947|0
1624351070000|2021-06-22 08:37:50|||||||||1439
1624351100000|2021-06-22 08:38:20||1947.5||1947.5||1947.5||1947.5|0
1624351110000|2021-06-22 08:38:30|||||||||8
1624351120000|2021-06-22 08:38:40|1949.5|1948|1948.5|1947|1949.5|1948|1948.5|1947|862
1624351140000|2021-06-22 08:39:00|||||||||465
1624351180000|2021-06-22 08:39:40|1948|1946.5|1947.5|1946.5|1948|1946.5|1947.5|1946.5|342
1624351200000|2021-06-22 08:40:00||1946||1946||1946||1946|222
1624351220000|2021-06-22 08:40:20|1947||1947||1947||1947||0
1624351280000|2021-06-22 08:41:20|||||||||50
1624351320000|2021-06-22 08:42:00||1946.5||1946||1946.5||1946|138
1624351360000|2021-06-22 08:42:40|1946.5|1945.5|1946|1945|1947.5|1945.5|1945.5|1945|246
1624351370000|2021-06-22 08:42:50|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|25
1624351380000|2021-06-22 08:43:00|1946|1945|1946|1944.5|1946|1945|1945|1944.5|190
1624351450000|2021-06-22 08:44:10|1945.5||1945.5||1945.5||1945.5||0
1624351460000|2021-06-22 08:44:20|1945|1944|1945|1943.5|1945|1944|1945|1943|500
1624351480000|2021-06-22 08:44:40|||||||||3
1624351500000|2021-06-22 08:45:00|1944.5||1944.5||1944.5||1944.5||0
1624351520000|2021-06-22 08:45:20|||||||||30
1624351580000|2021-06-22 08:46:20|1945|1944|1946|1944.5|1947|1945.5|1945|1943|1080
1624351590000|2021-06-22 08:46:30|1946.5|1944|1945.5|1943.5|1946.5|1944.5|1945.5|1943.5|0
1624351620000|2021-06-22 08:47:00|1946|1944|1946.5|1944.5|1946.5|1944.5|1946|1944|0
1624351640000|2021-06-22 08:47:20|1947|1945|1946.5|1945.5|1947.5|1945.5|1946.5|1945|0
1624351650000|2021-06-22 08:47:30|1947||1947.5||1947.5||1947||0
1624351700000|2021-06-22 08:48:20|1947||1947||1947||1947||0
1624351720000|2021-06-22 08:48:40|1946.5|1945|1946.5|1945|1947|1945|1946.5|1944.5|130
1624351730000|2021-06-22 08:48:50|||||||||100
1624351780000|2021-06-22 08:49:40|1946|1944.5|1946|1944.5|1946.5|1944.5|1946|1944.5|76
1624351790000|2021-06-22 08:49:50|||||||||650
1624351820000|2021-06-22 08:50:20|1945.5|1944|1945|1943.5|1945.5|1944|1945|1943|0
1624351830000|2021-06-22 08:50:30|1944.5|1943|1944|1942.5|1944.5|1943|1944|1942.5|234
1624351840000|2021-06-22 08:50:40||1942||1942.5||1942.5||1942|30
1624351880000|2021-06-22 08:51:20|1943.5|1942|1943.5|1941.5|1943.5|1942|1943.5|1941.5|0
1624351890000|2021-06-22 08:51:30||1942||1942||1942||1942|0
1624351900000|2021-06-22 08:51:40|||||||||375
1624351910000|2021-06-22 08:51:50||1941.5||1941.5||1941.5||1941.5|0
1624351940000|2021-06-22 08:52:20||1942||1942||1942||1942|0
1624351980000|2021-06-22 08:53:00|||||||||12
1624351990000|2021-06-22 08:53:10||1942.5||1942.5||1942.5||1942.5|0
1624352030000|2021-06-22 08:53:50|||||||||143
1624352050000|2021-06-22 08:54:10|1943|1942|1941.5|1940.5|1943|1942|1941.5|1940.5|282
1624352060000|2021-06-22 08:54:20|1942|1941|1942|1940|1942|1941|1941.5|1940|632
1624352070000|2021-06-22 08:54:30||1940.5||1940.5||1940.5||1940.5|0
1624352110000|2021-06-22 08:55:10|||||||||9
1624352120000|2021-06-22 08:55:20|1941.5|1939.5|1942|1940|1942|1940|1941.5|1939.5|292
1624352130000|2021-06-22 08:55:30|||||||||204
1624352160000|2021-06-22 08:56:00|1941.5|1939.5|1941|1939|1941.5|1939.5|1941|1939|1281
1624352170000|2021-06-22 08:56:10|||||||||81
1624352180000|2021-06-22 08:56:20|1940.5|1939.5|1942|1940.5|1942.5|1940.5|1940|1939|3389
1624352190000|2021-06-22 08:56:30|1941.5|1939.5|1940|1939|1941.5|1940|1940|1939|526
1624352210000|2021-06-22 08:56:50|1940.5|1939.5|1943|1941|1943|1941.5|1940.5|1939.5|1264
1624352250000|2021-06-22 08:57:30|||||||||1
1624352260000|2021-06-22 08:57:40||1941.5||1941.5||1941.5||1941.5|0
1624352280000|2021-06-22 08:58:00|||||||||18
1624352330000|2021-06-22 08:58:50|||||||||102
1624352400000|2021-06-22 09:00:00|1943.5|1942|1943.5|1942.5|1944|1943|1943|1942|462
1624352420000|2021-06-22 09:00:20|1943|1942|1943|1942|1943|1942|1943|1942|312
1624352430000|2021-06-22 09:00:30|||||||||430
1624352460000|2021-06-22 09:01:00|1942.5|1942.5|1943|1942.5|1944|1942.5|1942.5|1942|505
1624352490000|2021-06-22 09:01:30|||||||||1
1624352500000|2021-06-22 09:01:40||1942||1942||1942||1942|0
1624352510000|2021-06-22 09:01:50||1942.5||1942.5||1942.5||1942.5|0
1624352520000|2021-06-22 09:02:00||1942||1942||1942||1942|1
1624352540000|2021-06-22 09:02:20|1943.5|1942.5|1946|1944.5|1946.5|1944.5|1943.5|1942.5|1799
1624352580000|2021-06-22 09:03:00|1945.5|1944|1945|1943.5|1946|1944|1944.5|1943.5|479
1624352630000|2021-06-22 09:03:50|1944.5|1942.5|1944|1942|1944.5|1942.5|1944|1942|74
1624352650000|2021-06-22 09:04:10||1942.5||1942.5||1942.5||1942.5|0
1624352740000|2021-06-22 09:05:40|1944.5|1943|1945|1943.5|1945|1943.5|1944.5|1943|388
1624352790000|2021-06-22 09:06:30|||||||||2
1624352800000|2021-06-22 09:06:40||1944||1944||1944||1944|0
1624352850000|2021-06-22 09:07:30|1944.5|1943.5|1944|1942.5|1944.5|1943.5|1944|1942.5|587
1624352890000|2021-06-22 09:08:10|||||||||39
1624352900000|2021-06-22 09:08:20||1943||1943||1943||1943|10
1624352930000|2021-06-22 09:08:50|1944.5|1943.5|1946|1944.5|1946|1944.5|1944.5|1943.5|542
1624352950000|2021-06-22 09:09:10|1946.5||1946.5||1946.5||1946.5||0
1624352980000|2021-06-22 09:09:40|||||||||152
1624353020000|2021-06-22 09:10:20|1946||1946||1946||1946||0
1624353080000|2021-06-22 09:11:20|1946.5|1945|1946.5|1945.5|1946.5|1945.5|1946.5|1945|0
1624353100000|2021-06-22 09:11:40|||||||||101
1624353130000|2021-06-22 09:12:10|1947|1946|1948|1946.5|1948|1946.5|1947|1946|205
1624353140000|2021-06-22 09:12:20|1948.5|1947|1948|1946.5|1949|1947|1948|1946.5|125
1624353180000|2021-06-22 09:13:00|1947.5|1946|1946.5|1945|1947.5|1946.5|1946.5|1945|237
1624353190000|2021-06-22 09:13:10|1947|1945.5|1947|1945.5|1947|1945.5|1947|1945.5|80
1624353200000|2021-06-22 09:13:20|||||||||255
1624353210000|2021-06-22 09:13:30||1945||1945||1945||1945|0
1624353230000|2021-06-22 09:13:50|||||||||2
1624353240000|2021-06-22 09:14:00|1947.5|1945.5|1947.5|1945.5|1947.5|1945.5|1947.5|1945.5|0
1624353260000|2021-06-22 09:14:20||1946||1946||1946||1946|0
1624353280000|2021-06-22 09:14:40|1948||1948||1948||1948||0
1624353290000|2021-06-22 09:14:50|1947.5||1947.5||1947.5||1947.5||0
1624353300000|2021-06-22 09:15:00|1948||1948||1948||1948||0
1624353310000|2021-06-22 09:15:10|1947.5|1945.5|1947|1945|1947.5|1945.5|1947|1945|0
1624353320000|2021-06-22 09:15:20|1947.5|1945.5|1947.5|1945.5|1947.5|1945.5|1947.5|1945.5|0
1624353330000|2021-06-22 09:15:30|1947|1945|1947|1945|1947|1945|1947|1945|0
1624353350000|2021-06-22 09:15:50|1947.5|1945.5|1947.5|1946|1947.5|1946|1947.5|1945.5|0
1624353360000|2021-06-22 09:16:00||1945.5||1945.5||1945.5||1945.5|0
1624353380000|2021-06-22 09:16:20|1947|1945|1947|1945|1947|1945|1947|1945|0
1624353410000|2021-06-22 09:16:50||1945.5||1945.5||1946||1945.5|0
1624353440000|2021-06-22 09:17:20|1947.5|1946|1947.5|1946|1947.5|1946|1947.5|1946|153
1624353450000|2021-06-22 09:17:30|1948|1946.5|1948|1946.5|1948|1946.5|1948|1946.5|0
1624353460000|2021-06-22 09:17:40|1948.5|1947|1949.5|1947.5|1949.5|1947.5|1948.5|1947|7
1624353480000|2021-06-22 09:18:00|1950|1948|1950|1948|1950|1948|1950|1948|0
1624353490000|2021-06-22 09:18:10|1949.5||1949.5||1949.5||1949.5||0
1624353500000|2021-06-22 09:18:20|||||||||1275
1624353570000|2021-06-22 09:19:30|||||||||50
1624353580000|2021-06-22 09:19:40|1949|1947.5|1949.5|1947.5|1949.5|1947.5|1948.5|1947|531
1624353590000|2021-06-22 09:19:50||1948||1948||1948||1948|0
1624353610000|2021-06-22 09:20:10|1950|1948.5|1954|1952|1954.5|1952.5|1950|1948.5|5343
1624353620000|2021-06-22 09:20:20|1953.5|1951.5|1953|1951|1953.5|1951.5|1953|1951|418
1624353630000|2021-06-22 09:20:30|1953.5|1951.5|1953|1951|1953.5|1951.5|1953|1951|220
1624353650000|2021-06-22 09:20:50|1953.5|1951.5|1954|1952.5|1954|1953|1953.5|1951.5|90
1624353680000|2021-06-22 09:21:20|||||||||76
1624353690000|2021-06-22 09:21:30||1953||1953||1953||1953|270
1624353710000|2021-06-22 09:21:50||1952.5||1952.5||1952.5||1952.5|0
1624353730000|2021-06-22 09:22:10||1953||1953||1953||1953|0
1624353740000|2021-06-22 09:22:20||1952.5||1952.5||1952.5||1952.5|0
1624353760000|2021-06-22 09:22:40|1953.5|1952|1952.5|1951|1953.5|1952|1952|1951|992
1624353770000|2021-06-22 09:22:50|1952|1950.5|1952.5|1950.5|1952.5|1950.5|1951.5|1949.5|450
1624353790000|2021-06-22 09:23:10|1952||1951.5||1952||1951.5||0
1624353800000|2021-06-22 09:23:20|1952||1952.5||1952.5||1952||202
1624353830000|2021-06-22 09:23:50|1953|1951|1954|1952.5|1954|1952.5|1953|1951|166
1624353860000|2021-06-22 09:24:20|1954.5|1953|1955|1953.5|1955.5|1953.5|1954.5|1953|2
1624353890000|2021-06-22 09:24:50|||||||||254
1624353900000|2021-06-22 09:25:00|1956|1954|1956.5|1955|1957|1955|1956|1954|194
1624353910000|2021-06-22 09:25:10|1956|1954.5|1955.5|1953.5|1956|1954.5|1955.5|1953.5|262
1624353930000|2021-06-22 09:25:30|1956|1954|1956.5|1955|1956.5|1955|1956|1954|139
1624353990000|2021-06-22 09:26:30|1956|1954.5|1956|1954|1956.5|1954.5|1955|1953.5|1038
1624354010000|2021-06-22 09:26:50||1954.5||1954.5||1954.5||1954.5|0
1624354050000|2021-06-22 09:27:30|1955.5|1954|1954.5|1953|1955.5|1954|1954.5|1952.5|418
1624354090000|2021-06-22 09:28:10||1952.5||1952.5||1952.5||1952.5|0
1624354140000|2021-06-22 09:29:00||1953||1953||1953||1953|0
1624354150000|2021-06-22 09:29:10|1954|1952.5|1954.5|1953|1954.5|1953|1954|1952.5|134
1624354170000|2021-06-22 09:29:30|1955|1953.5|1956|1954|1956|1954|1955|1953.5|95
1624354190000|2021-06-22 09:29:50||1954.5||1954.5||1954.5||1954.5|0
1624354230000|2021-06-22 09:30:30|1955.5|1954|1955.5|1954|1955.5|1954|1955.5|1954|10
1624354240000|2021-06-22 09:30:40|1955|1953.5|1955|1953|1955|1953.5|1954.5|1953|137
1624354260000|2021-06-22 09:31:00||1953.5||1953.5||1953.5||1953.5|0
1624354330000|2021-06-22 09:32:10|1954.5|1953|1953.5|1952|1954.5|1953|1953.5|1951.5|519
1624354350000|2021-06-22 09:32:30|1953|1951.5|1952.5|1951.5|1953|1951.5|1952.5|1951.5|168
1624354360000|2021-06-22 09:32:40|1952|1951|1952.5|1951|1952.5|1951.5|1952|1951|212
1624354400000|2021-06-22 09:33:20|1953.5|1951.5|1954|1952.5|1954|1952.5|1953.5|1951.5|331
1624354450000|2021-06-22 09:34:10|1953.5|1952|1953|1951.5|1953.5|1952|1952.5|1950.5|378
1624354460000|2021-06-22 09:34:20||1951||1951||1951||1951|0
1624354470000|2021-06-22 09:34:30|1953.5|1951.5|1954|1952|1954|1952.5|1953.5|1951.5|0
1624354480000|2021-06-22 09:34:40||1952.5||1952||1952.5||1952|0
1624354530000|2021-06-22 09:35:30|||||||||2
1624354570000|2021-06-22 09:36:10|1953.5|1951.5|1953|1951.5|1953.5|1951.5|1953|1951|271
1624354590000|2021-06-22 09:36:30|1952|1951|1952|1951|1952|1951|1952|1951|0
1624354610000|2021-06-22 09:36:50|1952.5|1951.5|1953|1951.5|1953|1951.5|1952.5|1951.5|6
1624354620000|2021-06-22 09:37:00||1951||1951.5||1952||1951|0
1624354650000|2021-06-22 09:37:30|1952.5|1951|1952|1951|1952.5|1951|1952|1951|355
1624354660000|2021-06-22 09:37:40|1951.5|1950.5|1951.5|1950|1951.5|1950.5|1951|1950|116
1624354670000|2021-06-22 09:37:50|1952|1950.5|1952|1950.5|1952|1950.5|1952|1950.5|0
1624354680000|2021-06-22 09:38:00||1950||1950.5||1950.5||1950|100
1624354720000|2021-06-22 09:38:40|1952.5||1952||1952.5||1952||5
1624354750000|2021-06-22 09:39:10|||||||||6
1624354780000|2021-06-22 09:39:40||1951||1951||1951||1951|0
1624354820000|2021-06-22 09:40:20|1953|1951.5|1953|1951|1953|1951.5|1953|1951|3
1624354830000|2021-06-22 09:40:30|||||||||110
1624354840000|2021-06-22 09:40:40||1951.5||1951.5||1951.5||1951.5|0
1624354890000|2021-06-22 09:41:30|||||||||420
1624354900000|2021-06-22 09:41:40|1953.5||1953||1953.5||1953||0
1624354910000|2021-06-22 09:41:50|1952.5|1951|1953|1951.5|1953|1951.5|1952|1951|152
1624354920000|2021-06-22 09:42:00|1952.5|1951|1952|1950|1952.5|1951|1952|1950|286
1624354950000|2021-06-22 09:42:30|1951.5|1949.5|1951|1949.5|1951.5|1949.5|1950.5|1949|138
1624354970000|2021-06-22 09:42:50|1951.5|1950|1952|1950|1952|1950|1951.5|1949.5|0
1624355010000|2021-06-22 09:43:30|||||||||112
1624355030000|2021-06-22 09:43:50|1952.5|1950.5|1952|1951|1952.5|1951|1952|1950.5|280
1624355040000|2021-06-22 09:44:00||1950.5||1950.5||1950.5||1950.5|0
1624355050000|2021-06-22 09:44:10|1951.5|1950|1951|1949.5|1952|1950|1950|1949.5|251
1624355080000|2021-06-22 09:44:40|1951.5|1950|1954|1952|1954|1952|1951.5|1950|44
1624355090000|2021-06-22 09:44:50|||||||||610
1624355180000|2021-06-22 09:46:20||1952.5||1952.5||1952.5||1952.5|0
1624355190000|2021-06-22 09:46:30||1952||1952||1952.5||1952|0
1624355200000|2021-06-22 09:46:40||1952.5||1952||1952.5||1952|0
1624355210000|2021-06-22 09:46:50||1952.5||1952.5||1952.5||1952.5|0
1624355240000|2021-06-22 09:47:20||1952||1952||1952||1952|0
1624355270000|2021-06-22 09:47:50|1954.5|1952.5|1955|1953|1955|1953|1954.5|1952.5|0
1624355300000|2021-06-22 09:48:20|1955.5|1953.5|1956|1954|1956|1954|1955.5|1953.5|0
1624355380000|2021-06-22 09:49:40|||||||||101
1624355400000|2021-06-22 09:50:00|1955.5|1953.5|1955|1953.5|1955.5|1953.5|1955|1953.5|280
1624355430000|2021-06-22 09:50:30|1954.5|1953|1954.5|1952.5|1955|1953|1954.5|1952.5|109
1624355440000|2021-06-22 09:50:40||1953||1952.5||1953||1952.5|0
1624355450000|2021-06-22 09:50:50||1953||1952.5||1953||1952.5|0
1624355460000|2021-06-22 09:51:00||1953||1952.5||1953||1952.5|0
1624355480000|2021-06-22 09:51:20|1954|1953|1954|1952.5|1954|1953|1954|1952.5|75
1624355490000|2021-06-22 09:51:30|1953.5|1952|1953|1952|1953.5|1952|1953|1952|72
1624355500000|2021-06-22 09:51:40|1952.5|1951.5|1952.5|1951|1952.5|1951.5|1952.5|1950.5|11
1624355600000|2021-06-22 09:53:20|1953|1951.5|1954|1952|1954|1952.5|1953|1951.5|169
1624355640000|2021-06-22 09:54:00|1953.5|1951.5|1954|1952|1954|1952.5|1953.5|1951.5|0
1624355720000|2021-06-22 09:55:20|||||||||254
1624355760000|2021-06-22 09:56:00|1954.5|1952.5|1956|1954.5|1956|1954.5|1954.5|1952.5|757
1624355790000|2021-06-22 09:56:30|1956.5|1955|1956.5|1954.5|1957|1955|1956.5|1954.5|0
1624355800000|2021-06-22 09:56:40|||||||||15
1624355820000|2021-06-22 09:57:00|||||||||637
1624355960000|2021-06-22 09:59:20|1956|1954|1956|1954|1956|1954.5|1955.5|1954|236
1624355970000|2021-06-22 09:59:30|1955.5||1955.5||1955.5||1955.5||0
1624356000000|2021-06-22 10:00:00|||||||||790
1624356010000|2021-06-22 10:00:10|1956|1954.5|1956|1954.5|1956|1954.5|1956|1954.5|428
1624356020000|2021-06-22 10:00:20|1955.5||1956||1956||1955.5||148
1624356030000|2021-06-22 10:00:30|||||||||127
1624356040000|2021-06-22 10:00:40|||||||||152
1624356060000|2021-06-22 10:01:00|||||||||182
1624356080000|2021-06-22 10:01:20|1955.5|1954|1957|1956|1957|1956|1955.5|1954|1877
1624356120000|2021-06-22 10:02:00|1958|1956.5|1959|1957.5|1959.5|1957.5|1958|1956.5|31
1624356250000|2021-06-22 10:04:10|1959.5|1958|1959.5|1957.5|1959.5|1958.5|1959.5|1957.5|1034
1624356270000|2021-06-22 10:04:30|1960|1958|1961|1959|1961.5|1959.5|1960|1958|0
1624356280000|2021-06-22 10:04:40|1961.5|1959.5|1963|1960.5|1963|1960.5|1961.5|1959.5|264
1624356290000|2021-06-22 10:04:50|1963.5|1961|1963.5|1961.5|1963.5|1961.5|1963.5|1961|0
1624356300000|2021-06-22 10:05:00|1963|1961|1962|1960|1963|1961.5|1962|1960|902
1624356310000|2021-06-22 10:05:10|1962.5||1962||1962.5||1962||0
1624356320000|2021-06-22 10:05:20|1961.5|1959.5|1961|1960|1961.5|1960|1961|1959|132
1624356340000|2021-06-22 10:05:40||1959||1959||1959||1959|6
1624356350000|2021-06-22 10:05:50|1960.5||1960.5||1961||1960.5||0
1624356370000|2021-06-22 10:06:10|1961|1959.5|1961.5|1959|1962|1960|1961|1959|357
1624356380000|2021-06-22 10:06:20||1959.5||1959.5||1960||1959.5|0
1624356390000|2021-06-22 10:06:30|1962|1960|1964|1962|1964.5|1962.5|1962|1960|4616
1624356410000|2021-06-22 10:06:50|1965|1962.5|1965|1963.5|1965|1963.5|1964.5|1962.5|0
1624356420000|2021-06-22 10:07:00|1964.5|1964|1963.5|1962|1965|1964|1963.5|1962|617
1624356440000|2021-06-22 10:07:20|1963|1961.5|1962|1960.5|1963|1961.5|1962|1959.5|590
1624356450000|2021-06-22 10:07:30||1961||1961||1961||1961|0
1624356460000|2021-06-22 10:07:40|1963|1961.5|1964.5|1963.5|1964.5|1963.5|1963|1961.5|1175
1624356480000|2021-06-22 10:08:00||1964||1963.5||1964||1963.5|56
1624356570000|2021-06-22 10:09:30|1965|1964|1966|1964.5|1966.5|1964.5|1965|1964|1016
1624356600000|2021-06-22 10:10:00|1967|1965|1968|1966.5|1968|1966.5|1967|1965|309
1624356610000|2021-06-22 10:10:10|||||||||101
1624356630000|2021-06-22 10:10:30|||||||||154
1624356640000|2021-06-22 10:10:40|||||||||378
1624356650000|2021-06-22 10:10:50|1967.5|1966|1968|1966.5|1968.5|1966.5|1967|1965.5|1375
1624356690000|2021-06-22 10:11:30|1967.5|1966|1967.5|1966|1967.5|1966|1967.5|1966|100
1624356760000|2021-06-22 10:12:40|1967|1965.5|1966.5|1964.5|1967|1965.5|1966.5|1964.5|459
1624356890000|2021-06-22 10:14:50||1965||1964.5||1965||1964.5|0
1624356960000|2021-06-22 10:16:00|1966|1964|1965.5|1964|1966|1964|1965.5|1964|205
1624356980000|2021-06-22 10:16:20|1965|1963.5|1965|1963.5|1965.5|1963.5|1965|1963|165
1624357010000|2021-06-22 10:16:50|1964.5|1963|1964.5|1963|1965|1963.5|1964.5|1962.5|703
1624357060000|2021-06-22 10:17:40|1964|1962|1965.5|1963.5|1965.5|1963.5|1963|1962|674
1624357070000|2021-06-22 10:17:50|1965|1963|1965.5|1963.5|1965.5|1963.5|1965|1963|0
1624357100000|2021-06-22 10:18:20||1964||1964||1964||1964|0
1624357130000|2021-06-22 10:18:50|1965|1963.5|1964.5|1963.5|1965|1963.5|1964.5|1963.5|674
1624357140000|2021-06-22 10:19:00|1964|1963|1963.5|1962.5|1964|1963|1963.5|1962.5|111
1624357150000|2021-06-22 10:19:10|||||||||2
1624357160000|2021-06-22 10:19:20|1964.5|1963|1964.5|1963|1964.5|1963|1964.5|1963|94
1624357180000|2021-06-22 10:19:40|||||||||252
1624357210000|2021-06-22 10:20:10|1965|1963.5|1965|1963.5|1965|1963.5|1965|1963.5|0
1624357230000|2021-06-22 10:20:30|||||||||596
1624357240000|2021-06-22 10:20:40|1965.5|1964|1965.5|1964.5|1965.5|1964.5|1965.5|1964|0
1624357320000|2021-06-22 10:22:00|1966|1965|1966|1965|1966|1965|1966|1965|94
1624357370000|2021-06-22 10:22:50|||||||||777
1624357410000|2021-06-22 10:23:30|1966.5|1965.5|1967|1966|1967|1966|1966.5|1965.5|31
1624357450000|2021-06-22 10:24:10|1966.5|1965.5|1966.5|1965.5|1967|1965.5|1966|1965.5|218
1624357490000|2021-06-22 10:24:50|1966|1965|1965.5|1964.5|1966.5|1965|1965|1964.5|192
1624357510000|2021-06-22 10:25:10|1965|1964|1965.5|1964.5|1965.5|1964.5|1964.5|1963|1846
1624357550000|2021-06-22 10:25:50|1966||1966.5||1966.5||1966||161
1624357560000|2021-06-22 10:26:00||1965||1965||1965||1965|0
1624357610000|2021-06-22 10:26:50|1967||1966.5||1967||1966.5||0
1624357640000|2021-06-22 10:27:20|1967||1967||1967||1967||0
1624357650000|2021-06-22 10:27:30|1966.5||1966.5||1966.5||1966.5||0
1624357670000|2021-06-22 10:27:50|1967|1965.5|1967|1965.5|1967|1965.5|1967|1965.5|212
1624357740000|2021-06-22 10:29:00|1967.5|1966|1968|1966.5|1968|1966.5|1967.5|1966|189
1624357800000|2021-06-22 10:30:00|1967.5|1966|1965.5|1964.5|1967.5|1966|1965.5|1964.5|753
1624357870000|2021-06-22 10:31:10|||||||||167
1624357880000|2021-06-22 10:31:20|1965|1964|1963.5|1962|1965|1964|1963.5|1962|183
1624357950000|2021-06-22 10:32:30|1963|1961.5|1962.5|1961.5|1963|1961.5|1962.5|1961.5|34
1624357980000|2021-06-22 10:33:00|||||||||49
1624358000000|2021-06-22 10:33:20|||||||||28
1624358040000|2021-06-22 10:34:00|||||||||325
1624358050000|2021-06-22 10:34:10|1962|1961|1961.5|1961|1962|1961|1961.5|1961|218
1624358060000|2021-06-22 10:34:20|1962.5|1961.5|1963.5|1962.5|1963.5|1962.5|1962|1961.5|314
1624358080000|2021-06-22 10:34:40|1963|1962|1962.5|1961.5|1963|1962|1962.5|1961.5|198
1624358100000|2021-06-22 10:35:00|1963|1962|1963.5|1962.5|1963.5|1962.5|1963|1962|94
1624358120000|2021-06-22 10:35:20|||||||||112
1624358260000|2021-06-22 10:37:40|||||||||10
1624358350000|2021-06-22 10:39:10|1963|1962|1962.5|1961.5|1963|1962|1962.5|1961.5|113
1624358360000|2021-06-22 10:39:20|1962|1961|1962|1961|1962|1961|1962|1961|201
1624358380000|2021-06-22 10:39:40|1961.5|1960.5|1962|1961|1962|1961|1961|1960.5|489
1624358390000|2021-06-22 10:39:50|||||||||2
1624358410000|2021-06-22 10:40:10|1961.5||1961.5||1961.5||1961.5||0
1624358460000|2021-06-22 10:41:00|1962||1962||1962||1962||78
1624358510000|2021-06-22 10:41:50||1961.5||1961.5||1961.5||1961.5|500
1624358520000|2021-06-22 10:42:00||1961||1961||1961||1961|0
1624358580000|2021-06-22 10:43:00|1963|1961.5|1963|1962|1963|1962|1963|1961.5|99
1624358590000|2021-06-22 10:43:10|1963.5||1963.5||1963.5||1963.5||0
1624358610000|2021-06-22 10:43:30|1963|1961.5|1963|1961.5|1963|1961.5|1963|1961.5|0
1624358640000|2021-06-22 10:44:00||1961||1961.5||1962||1961|0
1624358660000|2021-06-22 10:44:20|1962.5|1961|1962.5|1961|1962.5|1961|1962.5|1961|0
1624358720000|2021-06-22 10:45:20||1961.5||1961.5||1961.5||1961.5|0
1624358730000|2021-06-22 10:45:30||1961||1961||1961||1961|0
1624358760000|2021-06-22 10:46:00|1962||1962||1962||1962||0
1624358860000|2021-06-22 10:47:40|||||||||816
1624358890000|2021-06-22 10:48:10|1961.5|1960.5|1960.5|1959|1962|1960.5|1960.5|1959|818
1624358950000|2021-06-22 10:49:10|||||||||101
1624358990000|2021-06-22 10:49:50|||||||||200
1624359010000|2021-06-22 10:50:10|1961|1960|1962|1960.5|1962|1960.5|1961|1959|844
1624359040000|2021-06-22 10:50:40|1961.5||1961.5||1961.5||1961.5||0
1624359050000|2021-06-22 10:50:50|1961||1961||1961||1961||0
1624359060000|2021-06-22 10:51:00|1960.5|1960|1960.5|1959|1960.5|1960|1960.5|1958.5|28
1624359090000|2021-06-22 10:51:30||1959.5||1959.5||1959.5||1959.5|0
1624359220000|2021-06-22 10:53:40|1960|1959|1959|1958.5|1960|1959|1959|1958.5|405
1624359250000|2021-06-22 10:54:10|||||||||500
1624359300000|2021-06-22 10:55:00|||||||||1015
1624359330000|2021-06-22 10:55:30|1958.5|1958|1958.5|1957.5|1958.5|1958|1958.5|1957.5|205
1624359340000|2021-06-22 10:55:40|1959|1957|1958|1956.5|1959|1957|1958|1956.5|0
1624359350000|2021-06-22 10:55:50|1957.5||1957.5||1957.5||1957.5||0
1624359360000|2021-06-22 10:56:00|1958|1957|1958.5|1957|1958.5|1957.5|1958|1956.5|498
1624359370000|2021-06-22 10:56:10|1958|1957.5|1958.5|1957.5|1958.5|1957.5|1958|1957.5|315
1624359380000|2021-06-22 10:56:20||1957||1957||1957||1957|3
1624359440000|2021-06-22 10:57:20|1958|1956.5|1958|1956.5|1958|1956.5|1958|1956.5|0
1624359450000|2021-06-22 10:57:30|||||||||200
1624359570000|2021-06-22 10:59:30||1957||1957||1957||1957|217
1624359590000|2021-06-22 10:59:50|1958.5||1958.5||1958.5||1958.5||2
1624359600000|2021-06-22 11:00:00|1959|1957.5|1959|1958|1959.5|1958|1959|1957.5|443
1624359610000|2021-06-22 11:00:10|1959.5|1958.5|1959.5|1958|1959.5|1958.5|1959.5|1958|410
1624359770000|2021-06-22 11:02:50|1959|1957.5|1958|1957.5|1959|1957.5|1958|1957.5|295
1624359780000|2021-06-22 11:03:00|1959||1959||1959||1959||35
1624359840000|2021-06-22 11:04:00|1958.5|1957|1956.5|1955|1958.5|1957|1956.5|1955|296
1624359900000|2021-06-22 11:05:00||1955.5||1955.5||1955.5||1955.5|0
1624359920000|2021-06-22 11:05:20|1956||1956||1956||1956||0
1624359970000|2021-06-22 11:06:10|1956.5||1956.5||1956.5||1956.5||305
1624360030000|2021-06-22 11:07:10|||||||||75
1624360060000|2021-06-22 11:07:40|1956||1956.5||1956.5||1956||112
1624360210000|2021-06-22 11:10:10|1956||1956||1956||1956||15
1624360220000|2021-06-22 11:10:20|1955.5|1955|1956|1954.5|1956|1955|1955|1954.5|96
1624360270000|2021-06-22 11:11:10|1955.5|1954|1955|1954|1955.5|1954.5|1955|1953.5|20
1624360300000|2021-06-22 11:11:40||1953.5||1953||1953.5||1953|91
1624360310000|2021-06-22 11:11:50|1954.5|1952.5|1953.5|1952|1954.5|1953|1953|1951.5|466
1624360330000|2021-06-22 11:12:10||1952.5||1952||1952.5||1952|2
1624360340000|2021-06-22 11:12:20||1952.5||1952.5||1952.5||1952.5|26
1624360350000|2021-06-22 11:12:30|1954|1953|1954.5|1953|1955|1954|1954|1952.5|387
1624360360000|2021-06-22 11:12:40||1952.5||1952.5||1952.5||1952.5|42
1624360380000|2021-06-22 11:13:00||1953||1953||1953.5||1953|0
1624360390000|2021-06-22 11:13:10|||||||||101
1624360400000|2021-06-22 11:13:20|1955|1953.5|1956|1954.5|1956|1955|1955|1953.5|299
1624360410000|2021-06-22 11:13:30|1955.5|1954|1955.5|1954.5|1955.5|1954.5|1955.5|1954|0
1624360500000|2021-06-22 11:15:00||1955||1955||1955||1955|1
1624360520000|2021-06-22 11:15:20|1956||1956||1956||1956||130
1624360530000|2021-06-22 11:15:30|1956.5|1955.5|1957|1955.5|1957|1956|1956.5|1955|262
1624360540000|2021-06-22 11:15:40||1956||1956||1956||1956|0
1624360550000|2021-06-22 11:15:50|1957.5|1956.5|1958|1956|1958|1956.5|1957.5|1956|69
1624360560000|2021-06-22 11:16:00|1957.5||1957||1957.5||1957||0
1624360570000|2021-06-22 11:16:10|1956.5|1955.5|1956|1955|1957|1955.5|1955.5|1955|581
1624360610000|2021-06-22 11:16:50|||||||||2
1624360690000|2021-06-22 11:18:10|1955.5|1954.5|1955.5|1954.5|1955.5|1954.5|1955.5|1954.5|7
1624360730000|2021-06-22 11:18:50|1956|1955|1956|1955|1956|1955|1956|1955|332
1624360740000|2021-06-22 11:19:00|1956.5||1956.5||1956.5||1956.5||11
1624360750000|2021-06-22 11:19:10|1957|1955.5|1957|1955.5|1957|1955.5|1957|1955.5|0
1624360760000|2021-06-22 11:19:20|||||||||5
1624360870000|2021-06-22 11:21:10|1956.5||1956.5||1956.5||1956.5||0
1624360910000|2021-06-22 11:21:50|1957|1956|1957.5|1955.5|1957.5|1956.5|1957|1955.5|196
1624360930000|2021-06-22 11:22:10|1957||1957.5||1957.5||1957||0
1624360970000|2021-06-22 11:22:50||1956||1955.5||1956||1955.5|0
1624360990000|2021-06-22 11:23:10|1957|1955|1956.5|1955.5|1957|1955.5|1955.5|1955|14
1624361010000|2021-06-22 11:23:30|1957||1957||1957||1957||0
1624361020000|2021-06-22 11:23:40|||||||||55
1624361030000|2021-06-22 11:23:50|1956.5||1957||1957||1956.5||333
1624361070000|2021-06-22 11:24:30|||||||||152
1624361090000|2021-06-22 11:24:50|||||||||2
1624361230000|2021-06-22 11:27:10|1956.5|1955|1956|1955|1956.5|1955|1955.5|1954.5|404
1624361330000|2021-06-22 11:28:50|||||||||103
1624361350000|2021-06-22 11:29:10|||||||||2
1624361380000|2021-06-22 11:29:40|1955.5||1956.5||1956.5||1955.5||303
1624361390000|2021-06-22 11:29:50||1954.5||1955||1955||1954.5|48
1624361420000|2021-06-22 11:30:20|1957|1954.5|1956|1955|1957|1955|1956|1954.5|92
1624361430000|2021-06-22 11:30:30|1956.5|1955.5|1957|1956|1957|1956|1956.5|1955|279
1624361450000|2021-06-22 11:30:50|1957.5|1956.5|1958|1956.5|1958|1956.5|1957.5|1956.5|90
1624361480000|2021-06-22 11:31:20|1958.5|1957|1958.5|1957|1958.5|1957|1958.5|1957|0
1624361490000|2021-06-22 11:31:30|1959|1957.5|1959.5|1958|1960|1958|1959|1957.5|0
1624361500000|2021-06-22 11:31:40|1959|1957.5|1959.5|1957.5|1959.5|1957.5|1959|1957.5|71
1624361540000|2021-06-22 11:32:20|1959||1959||1959||1959||0
1624361560000|2021-06-22 11:32:40|1959.5||1959.5||1959.5||1959.5||0
1624361580000|2021-06-22 11:33:00|1959|1957|1957.5|1956|1959|1957|1957.5|1956|571
1624361630000|2021-06-22 11:33:50|||||||||90
1624361790000|2021-06-22 11:36:30||1956.5||1956.5||1956.5||1956.5|1
1624361800000|2021-06-22 11:36:40|||||||||32
1624361870000|2021-06-22 11:37:50|1957|1956|1957|1956|1957|1956|1957|1956|10
1624361940000|2021-06-22 11:39:00|1956.5||1956.5||1956.5||1956.5||257
1624361950000|2021-06-22 11:39:10|1957||1957||1957||1957||357
1624361960000|2021-06-22 11:39:20|||||||||1
1624362010000|2021-06-22 11:40:10|1957.5|1956.5|1958.5|1957|1958.5|1957|1957.5|1956.5|200
1624362040000|2021-06-22 11:40:40|||||||||2
1624362060000|2021-06-22 11:41:00||1957.5||1957.5||1957.5||1957.5|0
1624362070000|2021-06-22 11:41:10|1959.5|1958|1960|1958|1960|1958|1959.5|1958|2
1624362090000|2021-06-22 11:41:30|1960.5|1958.5|1961|1959|1961|1959|1960.5|1958.5|0
1624362140000|2021-06-22 11:42:20|1961.5|1959.5|1961|1959.5|1961.5|1959.5|1961|1959.5|0
1624362150000|2021-06-22 11:42:30|1960.5|1959|1960.5|1958.5|1960.5|1959|1960|1958.5|55
1624362190000|2021-06-22 11:43:10|1960|1959|1960|1959|1960|1959|1960|1959|0
1624362200000|2021-06-22 11:43:20|1959.5|1958.5|1960|1958.5|1960|1958.5|1959.5|1958.5|173
1624362290000|2021-06-22 11:44:50|||||||||13
1624362350000|2021-06-22 11:45:50|||||||||190
1624362380000|2021-06-22 11:46:20|1959.5|1958|1958|1957|1959.5|1958|1958|1957|87
1624362400000|2021-06-22 11:46:40|1958.5|1957.5|1960|1958|1960|1958.5|1958.5|1957|315
1624362410000|2021-06-22 11:46:50|1959.5||1959.5||1959.5||1959.5||0
1624362460000|2021-06-22 11:47:40|1959|1957.5|1958.5|1957|1959|1957.5|1958.5|1957|0
1624362480000|2021-06-22 11:48:00|1958||1958||1958||1958||0
1624362690000|2021-06-22 11:51:30|||||||||2
1624362710000|2021-06-22 11:51:50|1958.5|1957.5|1959.5|1957.5|1959.5|1958|1958.5|1956.5|512
1624362750000|2021-06-22 11:52:30|1959|1957|1959.5|1957.5|1959.5|1957.5|1958.5|1957|0
1624362770000|2021-06-22 11:52:50|||||||||13
1624362800000|2021-06-22 11:53:20|1959||1959||1959||1959||0
1624362850000|2021-06-22 11:54:10|1958.5|1958|1959.5|1958|1959.5|1958|1958|1958|184
1624363040000|2021-06-22 11:57:20||1958.5||1958.5||1958.5||1958.5|0
1624363050000|2021-06-22 11:57:30|1960|1959|1960.5|1959|1960.5|1959|1960|1959|193
1624363110000|2021-06-22 11:58:30|1961|1959.5|1961|1959.5|1961.5|1959.5|1961|1959.5|0
1624363120000|2021-06-22 11:58:40|1960.5||1960.5||1960.5||1960.5||0
1624363140000|2021-06-22 11:59:00|||||||||20
1624363190000|2021-06-22 11:59:50|||||||||15
1624363200000|2021-06-22 12:00:00|||||||||7
1624363210000|2021-06-22 12:00:10|1960|1959|1960|1959|1960|1959|1960|1959|127
1624363260000|2021-06-22 12:01:00|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|1960.5|1959.5|183
1624363270000|2021-06-22 12:01:10|1961||1961.5||1961.5||1961||0
1624363300000|2021-06-22 12:01:40|1962|1960|1962|1960|1962|1960|1962|1960|5
1624363310000|2021-06-22 12:01:50|1961.5||1962||1962||1961.5||0
1624363390000|2021-06-22 12:03:10|1961.5||1961.5||1961.5||1961.5||0
1624363410000|2021-06-22 12:03:30|1962|1960.5|1962|1960.5|1962|1960.5|1962|1960.5|0
1624363430000|2021-06-22 12:03:50|1961.5|1960|1961.5|1960|1961.5|1960|1961|1960|241
1624363450000|2021-06-22 12:04:10|1961|1959.5|1960.5|1959.5|1961.5|1959.5|1960|1959|1007
1624363470000|2021-06-22 12:04:30|1961|1960|1962|1960|1962|1960|1961|1960|0
1624363500000|2021-06-22 12:05:00|||||||||13
1624363550000|2021-06-22 12:05:50|1962.5|1960.5|1964|1962.5|1964|1962.5|1962.5|1960|1207
1624363570000|2021-06-22 12:06:10|||||||||1119
1624363580000|2021-06-22 12:06:20||1963||1963||1963||1963|0
1624363660000|2021-06-22 12:07:40|||||||||705
1624363680000|2021-06-22 12:08:00||1963.5||1963.5||1963.5||1963.5|0
1624363690000|2021-06-22 12:08:10|1965|1964|1965.5|1964|1966|1964|1965|1964|9
1624363740000|2021-06-22 12:09:00|1965|1963.5|1965|1963.5|1965|1963.5|1964.5|1963.5|136
1624363750000|2021-06-22 12:09:10|1964.5||1964.5||1964.5||1964.5||0
1624363790000|2021-06-22 12:09:50|1965||1965.5||1965.5||1965||0
1624363810000|2021-06-22 12:10:10||1964||1963.5||1964||1963.5|0
1624363830000|2021-06-22 12:10:30|1965||1965||1965||1965||0
1624363850000|2021-06-22 12:10:50|1965.5|1964|1965.5|1964|1965.5|1964|1965.5|1964|0
1624363900000|2021-06-22 12:11:40|1965|1963.5|1964|1963|1965|1963.5|1964|1963|268
1624363920000|2021-06-22 12:12:00|||||||||58
1624363950000|2021-06-22 12:12:30|||||||||326
1624364080000|2021-06-22 12:14:40|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|708
1624364100000|2021-06-22 12:15:00||1963||1962.5||1963||1962.5|64
1624364160000|2021-06-22 12:16:00|||||||||509
1624364170000|2021-06-22 12:16:10|1964|1963|1966.5|1965.5|1966.5|1965.5|1964|1962.5|1198
1624364190000|2021-06-22 12:16:30|1967|1966|1967.5|1966|1968|1966|1967|1966|0
1624364200000|2021-06-22 12:16:40|1968||1968||1968.5||1967.5||0
1624364210000|2021-06-22 12:16:50|1967.5||1967.5||1967.5||1967.5||0
1624364230000|2021-06-22 12:17:10|1967|1965.5|1967|1965.5|1967|1965.5|1967|1965.5|0
1624364300000|2021-06-22 12:18:20|1966.5||1966.5||1966.5||1966.5||0
1624364350000|2021-06-22 12:19:10|||||||||12
1624364460000|2021-06-22 12:21:00|1966|1966|1967|1966|1967|1966|1966|1965.5|517
1624364550000|2021-06-22 12:22:30|||||||||300
1624364600000|2021-06-22 12:23:20|1967.5|1966.5|1968|1966.5|1968|1966.5|1967.5|1966.5|153
1624364620000|2021-06-22 12:23:40|1967.5|1966|1965|1964|1967.5|1966|1965|1964|1071
1624364630000|2021-06-22 12:23:50|1964.5||1964.5||1964.5||1964.5||0
1624364640000|2021-06-22 12:24:00|1964|1963.5|1964|1962.5|1964|1963.5|1963.5|1962.5|347
1624364770000|2021-06-22 12:26:10|1964.5|1963|1964.5|1963|1964.5|1963|1964.5|1963|18117
1624364780000|2021-06-22 12:26:20|1964||1964||1964||1964||0
1624364810000|2021-06-22 12:26:50|||||||||509
1624364820000|2021-06-22 12:27:00|||||||||666
1624364840000|2021-06-22 12:27:20|||||||||510
1624364880000|2021-06-22 12:28:00|1964.5||1964||1964.5||1964||13
1624364910000|2021-06-22 12:28:30|||||||||510
1624364940000|2021-06-22 12:29:00|||||||||130
1624364950000|2021-06-22 12:29:10|||||||||510
1624364970000|2021-06-22 12:29:30|1963.5|1962.5|1962.5|1961.5|1964|1962.5|1962.5|1961.5|553
1624365000000|2021-06-22 12:30:00|1963|1962|1964.5|1963|1964.5|1963|1963|1961.5|693
1624365010000|2021-06-22 12:30:10|||||||||643
1624365020000|2021-06-22 12:30:20|1964|1962.5|1964|1962.5|1964|1962.5|1964|1962.5|765
1624365070000|2021-06-22 12:31:10|1964.5|1963|1964.5|1963|1964.5|1963|1964.5|1963|49
1624365090000|2021-06-22 12:31:30|||||||||204
1624365140000|2021-06-22 12:32:20||1963.5||1963.5||1963.5||1963.5|0
1624365150000|2021-06-22 12:32:30|||||||||2
1624365160000|2021-06-22 12:32:40|1965|1964|1965.5|1964.5|1965.5|1964.5|1965|1964|219
1624365200000|2021-06-22 12:33:20|||||||||111
1624365400000|2021-06-22 12:36:40|1965|1965|1966.5|1965.5|1967|1965.5|1965|1965|646
1624365430000|2021-06-22 12:37:10|1966|1965|1966|1964.5|1966|1965|1966|1964.5|684
1624365460000|2021-06-22 12:37:40|1965.5|1964|1965.5|1963.5|1965.5|1964.5|1965|1963.5|257
1624365520000|2021-06-22 12:38:40|1965|1964|1966|1964.5|1966|1964.5|1964.5|1964|217
1624365530000|2021-06-22 12:38:50|||||||||25
1624365540000|2021-06-22 12:39:00|1966.5||1966.5||1966.5||1966.5||0
1624365560000|2021-06-22 12:39:20||1965||1965||1965||1965|0
1624365570000|2021-06-22 12:39:30|1966|1964.5|1966|1964.5|1966|1964.5|1966|1964.5|54
1624365590000|2021-06-22 12:39:50|||||||||100
1624365630000|2021-06-22 12:40:30||1965||1965||1965||1965|0
1624365640000|2021-06-22 12:40:40|1966.5|1965.5|1966.5|1965|1966.5|1965.5|1966.5|1965|159
1624365710000|2021-06-22 12:41:50|1966|1964.5|1966|1964.5|1966|1964.5|1966|1964.5|615
1624365720000|2021-06-22 12:42:00|||||||||350
1624365810000|2021-06-22 12:43:30|1965.5||1965.5||1965.5||1965.5||2
1624365830000|2021-06-22 12:43:50|||||||||1
1624365850000|2021-06-22 12:44:10|||||||||160
1624365890000|2021-06-22 12:44:50|||||||||32
1624366020000|2021-06-22 12:47:00|1966|1965|1966|1965|1966|1965|1966|1965|1163
1624366030000|2021-06-22 12:47:10|1966.5|1965.5|1969.5|1968.5|1969.5|1968.5|1966.5|1965|1970
1624366050000|2021-06-22 12:47:30||1968||1968||1968||1968|38
1624366080000|2021-06-22 12:48:00||1968.5||1968||1968.5||1968|17
1624366140000|2021-06-22 12:49:00|1969||1969||1969||1969||0
1624366180000|2021-06-22 12:49:40|1969.5|1967.5|1968|1967.5|1969.5|1967.5|1968|1967|764
1624366190000|2021-06-22 12:49:50|1968.5||1968.5||1968.5||1968.5||0
1624366220000|2021-06-22 12:50:20|1968|1967|1967.5|1966.5|1968.5|1967|1967.5|1966.5|133
1624366230000|2021-06-22 12:50:30|1967|1966|1967|1966|1967|1966|1967|1966|51
1624366250000|2021-06-22 12:50:50|||||||||500
1624366290000|2021-06-22 12:51:30|1966.5|1965.5|1966|1965.5|1966.5|1965.5|1966|1965.5|184
1624366300000|2021-06-22 12:51:40||1965||1965||1965||1965|113
1624366320000|2021-06-22 12:52:00|1965.5|1965.5|1967|1966|1967|1966|1965.5|1965|1107
1624366370000|2021-06-22 12:52:50|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|151
1624366380000|2021-06-22 12:53:00|1967|1966|1967|1965.5|1967|1966|1966.5|1965.5|122
1624366440000|2021-06-22 12:54:00||1966||1966||1966||1966|0
1624366500000|2021-06-22 12:55:00|||||||||93
1624366530000|2021-06-22 12:55:30|1967.5|1966.5|1967.5|1967|1967.5|1967|1967|1966.5|783
1624366550000|2021-06-22 12:55:50|1967|1966.5|1967.5|1967|1967.5|1967|1967|1966.5|848
1624366570000|2021-06-22 12:56:10||1966.5||1967||1967||1966.5|0
1624366580000|2021-06-22 12:56:20|1967|1966.5|1967.5|1967|1967.5|1967|1967|1966.5|420
1624366600000|2021-06-22 12:56:40|1968|1967.5|1968|1967.5|1968|1967.5|1968|1967.5|188
1624366640000|2021-06-22 12:57:20||1967||1967||1967||1967|171
1624366690000|2021-06-22 12:58:10|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|934
1624366760000|2021-06-22 12:59:20|||||||||33
1624366790000|2021-06-22 12:59:50|1968||1968.5||1968.5||1968||230
1624366810000|2021-06-22 13:00:10|1969|1968|1969|1968.5|1969|1968.5|1969|1968|891
1624366820000|2021-06-22 13:00:20|1969.5|1969|1970.5|1969.5|1971|1969.5|1969.5|1969|152
1624366830000|2021-06-22 13:00:30|1970|1969|1970|1969|1970|1969|1970|1969|127
1624366860000|2021-06-22 13:01:00|1969.5|1968.5|1969|1968|1969.5|1968.5|1969|1967.5|846
1624366880000|2021-06-22 13:01:20|1968.5|1967.5|1968|1967|1969|1967.5|1968|1967|438
1624366900000|2021-06-22 13:01:40|1968.5||1968.5||1968.5||1968.5||0
1624366920000|2021-06-22 13:02:00||1967.5||1967.5||1967.5||1967.5|0
1624366970000|2021-06-22 13:02:50|1968||1968||1968||1968||0
1624367070000|2021-06-22 13:04:30||1967||1967||1967||1967|58
1624367080000|2021-06-22 13:04:40|1967.5|1966.5|1967.5|1967|1967.5|1967|1967|1966|729
1624367100000|2021-06-22 13:05:00|||||||||77
1624367110000|2021-06-22 13:05:10|1968|1967.5|1968|1967.5|1968|1967.5|1968|1967|187
1624367140000|2021-06-22 13:05:40|||||||||18296
1624367180000|2021-06-22 13:06:20|1968.5||1968.5||1968.5||1968.5||481
1624367200000|2021-06-22 13:06:40|||||||||5
1624367250000|2021-06-22 13:07:30|1969|1968.5|1970|1969|1970.5|1969.5|1969|1968|3400
1624367260000|2021-06-22 13:07:40|1970.5|1969.5|1970.5|1970|1971|1970|1970.5|1969.5|507
1624367270000|2021-06-22 13:07:50|1971|1970.5|1972|1970.5|1972.5|1970.5|1971|1970.5|716
1624367300000|2021-06-22 13:08:20||1971||1971||1971||1971|0
1624367350000|2021-06-22 13:09:10|1971.5|1970.5|1970|1969|1972|1970.5|1970|1969|1151
1624367370000|2021-06-22 13:09:30|1970.5||1970.5||1970.5||1970.5||0
1624367410000|2021-06-22 13:10:10|1970||1970||1970||1970||3
1624367450000|2021-06-22 13:10:50|||||||||619
1624367520000|2021-06-22 13:12:00|||||||||109
1624367540000|2021-06-22 13:12:20|||||||||537
1624367580000|2021-06-22 13:13:00|1970.5|1969.5|1971|1970|1971.5|1970|1970.5|1969|709
1624367590000|2021-06-22 13:13:10||1969.5||1969.5||1969.5||1969|66
1624367620000|2021-06-22 13:13:40|||||||||6
1624367670000|2021-06-22 13:14:30|1970.5|1969|1969.5|1969|1970.5|1969|1969.5|1969|18211
1624367680000|2021-06-22 13:14:40|1969|1968.5|1969.5|1968.5|1969.5|1968.5|1969|1968|618
1624367740000|2021-06-22 13:15:40|1970|1969|1970|1969|1970|1969.5|1970|1969|1093
1624367810000|2021-06-22 13:16:50|||||||||92
1624367830000|2021-06-22 13:17:10||1968.5||1968.5||1968.5||1968.5|2
1624367860000|2021-06-22 13:17:40|1969.5|1968|1968.5|1968|1969.5|1968|1968.5|1968|127
1624367920000|2021-06-22 13:18:40|||||||||2
1624367930000|2021-06-22 13:18:50|1968|1967.5|1968|1967.5|1968|1967.5|1968|1967.5|374
1624367990000|2021-06-22 13:19:50|||||||||2160
1624368040000|2021-06-22 13:20:40|1967.5|1967|1967.5|1967|1967.5|1967|1967.5|1967|57
1624368060000|2021-06-22 13:21:00|1968|1966.5|1968|1967|1968|1967.5|1968|1966.5|980
1624368070000|2021-06-22 13:21:10|||||||||50
1624368090000|2021-06-22 13:21:30|1967.5|1966.5|1967.5|1966.5|1967.5|1967|1967.5|1966.5|273
1624368150000|2021-06-22 13:22:30|||||||||250
1624368210000|2021-06-22 13:23:30|1967|1966|1967|1966|1967.5|1966|1966.5|1966|684
1624368250000|2021-06-22 13:24:10|1966.5||1966.5||1967||1966.5||100
1624368270000|2021-06-22 13:24:30|1967|1966.5|1967|1966|1967|1966.5|1967|1966|219
1624368290000|2021-06-22 13:24:50|||||||||3
1624368340000|2021-06-22 13:25:40|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|429
1624368390000|2021-06-22 13:26:30|1967|1966|1967|1966|1967|1966|1967|1966|0
1624368420000|2021-06-22 13:27:00|||||||||459
1624368450000|2021-06-22 13:27:30|1966|1965.5|1965.5|1964.5|1966|1965.5|1965.5|1964.5|399
1624368460000|2021-06-22 13:27:40|1965||1965.5||1965.5||1965||153
1624368510000|2021-06-22 13:28:30|1965|1964|1964.5|1964|1965|1964|1964.5|1964|5
1624368520000|2021-06-22 13:28:40|1964|1963.5|1964|1963|1964|1963.5|1964|1963|177
1624368550000|2021-06-22 13:29:10|1963.5||1964||1964||1963.5||0
1624368560000|2021-06-22 13:29:20|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|1963.5|1962.5|0
1624368580000|2021-06-22 13:29:40|1963||1963||1963||1963||252
1624368590000|2021-06-22 13:29:50|1963.5|1963|1964|1963|1964|1963.5|1963.5|1963|620
1624368600000|2021-06-22 13:30:00|1964.5|1963.5|1964.5|1963.5|1964.5|1964|1964|1963.5|684
1624368610000|2021-06-22 13:30:10|1965.5|1964|1965|1964|1965.5|1964.5|1965|1964|794
1624368620000|2021-06-22 13:30:20|1965.5||1965.5||1965.5||1965.5||0
1624368630000|2021-06-22 13:30:30|1965||1965||1965||1965||0
1624368640000|2021-06-22 13:30:40|1965.5|1963.5|1965|1963.5|1965.5|1963.5|1965|1963.5|321
1624368660000|2021-06-22 13:31:00|1964.5|1963|1963|1962|1964.5|1963|1963|1962|238
1624368670000|2021-06-22 13:31:10|1963.5|1963|1963.5|1963|1963.5|1963|1963.5|1963|0
1624368680000|2021-06-22 13:31:20|1964|1963.5|1965|1963.5|1965|1963.5|1964|1963.5|1306
1624368690000|2021-06-22 13:31:30|1964.5||1964.5||1964.5||1964.5||0
1624368730000|2021-06-22 13:32:10|1965|1964|1967|1965.5|1967|1965.5|1965|1963.5|1281
1624368750000|2021-06-22 13:32:30|1966.5|1965|1966|1965|1966.5|1965.5|1966|1964.5|1060
1624368820000|2021-06-22 13:33:40|1965.5|1964.5|1966.5|1965|1966.5|1965|1965.5|1964.5|604
1624368830000|2021-06-22 13:33:50|1967|1965.5|1968|1966.5|1968.5|1967|1967|1965.5|9928
1624368840000|2021-06-22 13:34:00|1968.5|1967|1970|1968.5|1970|1968.5|1968.5|1967|631
1624368850000|2021-06-22 13:34:10|1970.5|1969|1970.5|1968.5|1971|1969|1970.5|1968.5|865
1624368860000|2021-06-22 13:34:20||1969||1969||1969||1969|0
1624368870000|2021-06-22 13:34:30||1968.5||1968.5||1968.5||1968.5|112
1624368890000|2021-06-22 13:34:50|1971|1969|1971.5|1970.5|1971.5|1970.5|1971|1969|419
1624368900000|2021-06-22 13:35:00|1972||1972||1972||1972||0
1624368910000|2021-06-22 13:35:10|1972.5|1971|1974.5|1972|1974.5|1972|1972.5|1970.5|588
1624368920000|2021-06-22 13:35:20|1975|1972.5|1976.5|1974.5|1977|1974.5|1975|1972.5|1954
1624368980000|2021-06-22 13:36:20|1976|1973.5|1975|1973|1976.5|1974|1974|1973|2394
1624368990000|2021-06-22 13:36:30|1974.5||1974.5||1974.5||1974||125
1624369020000|2021-06-22 13:37:00|1974|1972.5|1973.5|1972.5|1974|1972.5|1973.5|1972.5|8
1624369030000|2021-06-22 13:37:10||1972||1972||1972||1972|2039
1624369040000|2021-06-22 13:37:20|1974|1972.5|1976.5|1974.5|1976.5|1974.5|1974|1972|3835
1624369050000|2021-06-22 13:37:30|||||||||5
1624369080000|2021-06-22 13:38:00|||||||||972
1624369090000|2021-06-22 13:38:10|1976|1974|1974.5|1972.5|1976|1974|1974.5|1972.5|1939
1624369120000|2021-06-22 13:38:40|||||||||2
1624369130000|2021-06-22 13:38:50|||||||||10
1624369240000|2021-06-22 13:40:40|||||||||111
1624369250000|2021-06-22 13:40:50|1974|1972|1973.5|1972|1974|1972|1973.5|1972|114
1624369270000|2021-06-22 13:41:10|1973|1971.5|1972.5|1971.5|1973|1971.5|1972.5|1971.5|176
1624369280000|2021-06-22 13:41:20|1973|1972|1974|1972|1974|1972|1973|1972|1115
1624369290000|2021-06-22 13:41:30|1973.5|1972.5|1974|1972.5|1974|1973|1972.5|1971|2695
1624369320000|2021-06-22 13:42:00|1973.5|1973|1972.5|1971.5|1974|1973|1972.5|1971.5|1487
1624369340000|2021-06-22 13:42:20|1973||1973||1973||1973||0
1624369350000|2021-06-22 13:42:30||1972||1972||1972||1971.5|0
1624369360000|2021-06-22 13:42:40|||||||||27
1624369370000|2021-06-22 13:42:50|1974.5|1972.5|1974.5|1973|1974.5|1973|1974|1972.5|486
1624369380000|2021-06-22 13:43:00|1974|1972.5|1974|1972|1974|1972.5|1974|1972|692
1624369420000|2021-06-22 13:43:40|||||||||50
1624369440000|2021-06-22 13:44:00|1973.5|1971.5|1973|1971.5|1973.5|1971.5|1972.5|1971.5|494
1624369480000|2021-06-22 13:44:40|1972.5|1971|1972|1970|1972.5|1971|1972|1970|567
1624369490000|2021-06-22 13:44:50|1971.5|1969.5|1971|1968.5|1971.5|1969.5|1971|1968.5|291
1624369520000|2021-06-22 13:45:20||1969||1969.5||1969.5||1969|0
1624369530000|2021-06-22 13:45:30|1970.5|1968.5|1970|1968.5|1970.5|1968.5|1970|1968.5|112
1624369560000|2021-06-22 13:46:00|1970.5|1969|1971|1970|1971|1970|1970.5|1969|798
1624369570000|2021-06-22 13:46:10|1971.5|1970.5|1972|1971|1972|1971|1971.5|1970|585
1624369580000|2021-06-22 13:46:20|1971.5|1970|1971.5|1970|1971.5|1970|1971.5|1970|12
1624369610000|2021-06-22 13:46:50|1971||1971||1971||1971||0
1624369630000|2021-06-22 13:47:10|1971.5|1970.5|1972.5|1971.5|1972.5|1972|1971.5|1970|1912
1624369640000|2021-06-22 13:47:20|1973.5|1972|1975.5|1973.5|1975.5|1974|1973|1972|1398
1624369660000|2021-06-22 13:47:40||1974||1974||1974||1974|38
1624369720000|2021-06-22 13:48:40||1974.5||1974.5||1974.5||1974.5|0
1624369740000|2021-06-22 13:49:00|1976|1975|1975.5|1974.5|1976|1975|1975.5|1974.5|434
1624369750000|2021-06-22 13:49:10|1976|1975|1976|1975.5|1976.5|1975.5|1975.5|1975|1262
1624369760000|2021-06-22 13:49:20|1976.5|1976|1977|1976|1977|1976|1976.5|1976|86
1624369770000|2021-06-22 13:49:30|1976.5|1976.5|1977|1976.5|1977|1976.5|1976.5|1975.5|359
1624369780000|2021-06-22 13:49:40|1977.5||1978||1978.5||1977.5||668
1624369790000|2021-06-22 13:49:50|||||||||1899
1624369800000|2021-06-22 13:50:00|||||||||900
1624369820000|2021-06-22 13:50:20|||||||||1980
1624369880000|2021-06-22 13:51:20|||||||||621
1624369890000|2021-06-22 13:51:30|1977.5|1976|1976|1975|1977.5|1976|1976|1975|1969
1624369910000|2021-06-22 13:51:50|1975.5|1974.5|1975.5|1974|1975.5|1974.5|1975|1974|387
1624369920000|2021-06-22 13:52:00|1975|1973.5|1975.5|1974|1975.5|1974.5|1973.5|1973|1835
1624369930000|2021-06-22 13:52:10|||||||||281
1624369940000|2021-06-22 13:52:20|1975|1973.5|1973|1971|1975|1973.5|1973|1971|1181
1624369960000|2021-06-22 13:52:40|1972|1970.5|1972|1970|1972|1970.5|1971.5|1969.5|31
1624369970000|2021-06-22 13:52:50|1972.5|1970.5|1973|1970.5|1973|1971|1972.5|1970.5|100
1624369980000|2021-06-22 13:53:00||1971||1971||1971||1971|0
1624370000000|2021-06-22 13:53:20|||||||||1
1624370020000|2021-06-22 13:53:40||1971.5||1971.5||1971.5||1971.5|0
1624370030000|2021-06-22 13:53:50|1972.5|1971|1972.5|1971|1972.5|1971|1971.5|1971|659
1624370040000|2021-06-22 13:54:00|1972||1972||1972||1972||0
1624370050000|2021-06-22 13:54:10|1971.5||1972.5||1972.5||1971.5||385
1624370070000|2021-06-22 13:54:30|1973|1972|1973|1971.5|1973|1972|1973|1971.5|575
1624370090000|2021-06-22 13:54:50|1972.5|1972|1975|1973|1975|1973|1972.5|1971.5|1485
1624370110000|2021-06-22 13:55:10|1975.5||1975||1975.5||1975||0
1624370120000|2021-06-22 13:55:20|1975.5||1975.5||1975.5||1975.5||0
1624370130000|2021-06-22 13:55:30|1975||1975||1975||1975||0
1624370140000|2021-06-22 13:55:40|1975.5||1975||1975.5||1975||0
1624370150000|2021-06-22 13:55:50|1975.5|1973.5|1977|1975|1977|1975.5|1975.5|1973.5|824
1624370160000|2021-06-22 13:56:00|1977.5|1975.5|1977|1975.5|1977.5|1975.5|1977|1975.5|75
1624370170000|2021-06-22 13:56:10|||||||||2303
1624370180000|2021-06-22 13:56:20|1976.5||1977||1977||1976.5||187
1624370210000|2021-06-22 13:56:50|1978|1976|1978|1976.5|1978|1976.5|1978|1976|103
1624370310000|2021-06-22 13:58:30|||||||||100
1624370350000|2021-06-22 13:59:10|1977.5|1977|1977.5|1976.5|1977.5|1977|1977.5|1976.5|186
1624370390000|2021-06-22 13:59:50|1977|1976|1979|1978|1979|1978|1977|1976|1939
1624370400000|2021-06-22 14:00:00|1978.5|1977.5|1979|1977.5|1979|1977.5|1978.5|1977.5|146
1624370410000|2021-06-22 14:00:10|1978.5||1978.5||1978.5||1978.5||0
1624370450000|2021-06-22 14:00:50|1979||1979||1979||1978.5||0
1624370460000|2021-06-22 14:01:00|1978.5||1978.5||1978.5||1978.5||0
1624370470000|2021-06-22 14:01:10||1977||1977||1977.5||1977|447
1624370510000|2021-06-22 14:01:50|1978|1976.5|1977.5|1976.5|1978|1977|1977.5|1976|1270
1624370560000|2021-06-22 14:02:40|1978|1977|1980|1978|1980|1979|1978|1977|4863
1624370570000|2021-06-22 14:02:50|1980.5|1978.5|1980.5|1979|1980.5|1979|1980.5|1978.5|866
1624370590000|2021-06-22 14:03:10|1981|1980|1981|1980|1981|1980|1981|1980|170
1624370600000|2021-06-22 14:03:20|||||||||2645
1624370620000|2021-06-22 14:03:40|1980.5|1979.5|1980.5|1979.5|1981|1980|1979.5|1979|849
1624370630000|2021-06-22 14:03:50|1980|1979|1980|1979|1980|1979.5|1980|1979|181
1624370660000|2021-06-22 14:04:20|1979.5|1978.5|1978.5|1977|1980|1979.5|1978.5|1977|929
1624370690000|2021-06-22 14:04:50|1978|1977.5|1978.5|1977.5|1978.5|1977.5|1977.5|1977.5|933
1624370700000|2021-06-22 14:05:00|||||||||26
1624370720000|2021-06-22 14:05:20|1978|1977|1977.5|1976.5|1978.5|1977|1977|1976.5|310
1624370730000|2021-06-22 14:05:30|1977|1975.5|1977.5|1976.5|1977.5|1976.5|1976|1974.5|819
1624370740000|2021-06-22 14:05:40|1977|1976|1977|1976|1977|1976|1977|1976|771
1624370750000|2021-06-22 14:05:50|1977.5||1977.5||1977.5||1977.5||40
1624370760000|2021-06-22 14:06:00|1978|1976.5|1979.5|1978.5|1979.5|1978.5|1978|1976.5|945
1624370810000|2021-06-22 14:06:50||1979||1978.5||1979||1978.5|14
1624370820000|2021-06-22 14:07:00||1979||1979||1979||1979|0
1624370830000|2021-06-22 14:07:10||1978.5||1978.5||1978.5||1978.5|6
1624370860000|2021-06-22 14:07:40|1980|1979|1979.5|1978.5|1980|1979.5|1979.5|1978.5|967
1624370880000|2021-06-22 14:08:00|1980||1980||1980||1980||0
1624370900000|2021-06-22 14:08:20||1979||1978.5||1979||1978.5|0
1624370920000|2021-06-22 14:08:40|1979.5|1979|1979.5|1978|1979.5|1979|1978.5|1978|1128
1624370930000|2021-06-22 14:08:50|||||||||3
1624370940000|2021-06-22 14:09:00|1979|1978.5|1980|1979.5|1980|1979.5|1978.5|1978.5|2018
1624370950000|2021-06-22 14:09:10|||||||||102
1624370970000|2021-06-22 14:09:30|1979.5|1979|1980|1978.5|1980|1979|1979.5|1978|970
1624371000000|2021-06-22 14:10:00||1979||1979.5||1979.5||1979|0
1624371010000|2021-06-22 14:10:10|||||||||21
1624371020000|2021-06-22 14:10:20|||||||||31
1624371050000|2021-06-22 14:10:50|||||||||10
1624371070000|2021-06-22 14:11:10||1979||1979||1979||1979|6
1624371080000|2021-06-22 14:11:20|||||||||64
1624371150000|2021-06-22 14:12:30|||||||||30
1624371160000|2021-06-22 14:12:40|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|642
1624371170000|2021-06-22 14:12:50|||||||||3
1624371220000|2021-06-22 14:13:40|1981|1980|1981.5|1980.5|1981.5|1980.5|1981|1980|179
1624371240000|2021-06-22 14:14:00|||||||||1000
1624371250000|2021-06-22 14:14:10|1981|1980|1980.5|1980|1981|1980.5|1980.5|1979.5|1018
1624371260000|2021-06-22 14:14:20|||||||||163
1624371290000|2021-06-22 14:14:50|1981|1980.5|1981.5|1980.5|1981.5|1981|1981|1980.5|784
1624371310000|2021-06-22 14:15:10|1981|1980|1981|1980|1981|1980|1981|1980|1864
1624371320000|2021-06-22 14:15:20|||||||||30
1624371350000|2021-06-22 14:15:50|||||||||4
1624371380000|2021-06-22 14:16:20|||||||||326
1624371390000|2021-06-22 14:16:30|1981.5|1980.5|1981|1980.5|1981.5|1981|1981|1980|712
1624371400000|2021-06-22 14:16:40|1981.5||1981.5||1981.5||1981.5||306
1624371410000|2021-06-22 14:16:50|||||||||148
1624371420000|2021-06-22 14:17:00|1981|1980|1980|1979|1981|1980|1979.5|1978.5|1639
1624371430000|2021-06-22 14:17:10|1980.5|1979.5|1981.5|1981|1981.5|1981|1980.5|1979.5|954
1624371440000|2021-06-22 14:17:20|||||||||154
1624371480000|2021-06-22 14:18:00|1981|1980.5|1979.5|1979|1981.5|1980.5|1979.5|1979|931
1624371500000|2021-06-22 14:18:20|||||||||346
1624371530000|2021-06-22 14:18:50|||||||||400
1624371540000|2021-06-22 14:19:00|1980||1980||1980||1980||363
1624371550000|2021-06-22 14:19:10|||||||||74
1624371570000|2021-06-22 14:19:30|||||||||1030
1624371580000|2021-06-22 14:19:40|1979.5||1979.5||1979.5||1979.5||2
1624371590000|2021-06-22 14:19:50|1980|1979.5|1981|1980|1981|1980|1980|1979.5|1041
1624371600000|2021-06-22 14:20:00||1980.5||1980||1980.5||1980|143
1624371610000|2021-06-22 14:20:10|1980.5||1980.5||1980.5||1980.5||1611
1624371630000|2021-06-22 14:20:30|||||||||127
1624371640000|2021-06-22 14:20:40||1979.5||1979.5||1979.5||1979.5|36
1624371650000|2021-06-22 14:20:50|1980||1980.5||1980.5||1980||244
1624371660000|2021-06-22 14:21:00|||||||||266
1624371680000|2021-06-22 14:21:20|1979.5|1979|1980.5|1979.5|1980.5|1979.5|1979.5|1978.5|3197
1624371690000|2021-06-22 14:21:30|1981|1980|1981|1980|1981.5|1980|1981|1980|167
1624371710000|2021-06-22 14:21:50|1980.5||1980.5||1980.5||1980.5||260
1624371720000|2021-06-22 14:22:00|1980|1979.5|1979.5|1978.5|1980|1979.5|1979.5|1978.5|303
1624371740000|2021-06-22 14:22:20|1980|1979|1981|1980|1981|1980|1980|1979|453
1624371750000|2021-06-22 14:22:30|1980.5||1980.5||1980.5||1980.5||234
1624371770000|2021-06-22 14:22:50|||||||||101
1624371780000|2021-06-22 14:23:00|1980|1979.5|1979.5|1978.5|1980|1979.5|1979.5|1978.5|906
1624371810000|2021-06-22 14:23:30|||||||||96
1624371840000|2021-06-22 14:24:00|1980.5|1979|1980|1979.5|1981|1980|1980|1979|554
1624371850000|2021-06-22 14:24:10|1980.5|1979|1981|1979.5|1981|1979.5|1980.5|1979|101
1624371860000|2021-06-22 14:24:20|1980.5||1980.5||1980.5||1980.5||0
1624371880000|2021-06-22 14:24:40|||||||||202
1624371900000|2021-06-22 14:25:00|1980|1979|1979.5|1978.5|1980|1979|1979|1978.5|702
1624371910000|2021-06-22 14:25:10|1979|1978|1979|1978|1979|1978|1979|1978|580
1624371940000|2021-06-22 14:25:40|1979.5|1978.5|1981|1979.5|1981|1980|1979.5|1978|1896
1624371950000|2021-06-22 14:25:50|||||||||2
1624371960000|2021-06-22 14:26:00|1981.5|1980|1981.5|1980.5|1981.5|1980.5|1981.5|1980|186
1624371970000|2021-06-22 14:26:10|||||||||127
1624371990000|2021-06-22 14:26:30|1982|1981|1982|1980.5|1982|1981|1982|1980.5|492
1624372010000|2021-06-22 14:26:50|1982.5|1981|1982.5|1981.5|1983|1982|1982.5|1981|68
1624372020000|2021-06-22 14:27:00|1983|1982|1983.5|1982|1984|1982.5|1983|1982|185
1624372030000|2021-06-22 14:27:10|1984|1982.5|1983.5|1982|1984|1982.5|1983.5|1982|308
1624372040000|2021-06-22 14:27:20|1984||1984||1984||1984||0
1624372050000|2021-06-22 14:27:30|||||||||366
1624372060000|2021-06-22 14:27:40||1982.5||1982.5||1983||1982.5|0
1624372100000|2021-06-22 14:28:20|1983.5|1982|1983.5|1982|1983.5|1982|1983.5|1982|104
1624372110000|2021-06-22 14:28:30|1983|1981.5|1982.5|1980.5|1983|1982|1982|1980.5|814
1624372130000|2021-06-22 14:28:50|1982||1982||1982||1982||32
1624372140000|2021-06-22 14:29:00|||||||||100
1624372150000|2021-06-22 14:29:10|1981|1981|1982|1980.5|1982|1981|1981|1980.5|346
1624372170000|2021-06-22 14:29:30|1981.5||1981.5||1981.5||1981.5||0
1624372180000|2021-06-22 14:29:40|||||||||118
1624372210000|2021-06-22 14:30:10|||||||||870
1624372230000|2021-06-22 14:30:30|||||||||1050
1624372260000|2021-06-22 14:31:00|||||||||498
1624372270000|2021-06-22 14:31:10|1982|1981|1982.5|1981|1982.5|1981|1982|1980.5|1158
1624372280000|2021-06-22 14:31:20|1981.5|1981.5|1982.5|1981.5|1982.5|1981.5|1981.5|1981|931
1624372300000|2021-06-22 14:31:40|1983|1982|1983.5|1983|1983.5|1983|1983|1982|1116
1624372330000|2021-06-22 14:32:10|1984|1983.5|1984|1983|1984|1983.5|1984|1983|52
1624372350000|2021-06-22 14:32:30|||||||||150
1624372360000|2021-06-22 14:32:40|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|221
1624372380000|2021-06-22 14:33:00|||||||||454
1624372390000|2021-06-22 14:33:10|1984||1984.5||1984.5||1984||292
1624372420000|2021-06-22 14:33:40|1985|1984|1985|1984|1985|1984|1985|1984|528
1624372450000|2021-06-22 14:34:10|||||||||10
1624372460000|2021-06-22 14:34:20|||||||||37
1624372470000|2021-06-22 14:34:30|1984.5|1983.5|1985|1984|1985|1984|1984|1983.5|529
1624372480000|2021-06-22 14:34:40||1984.5||1984||1984.5||1984|125
1624372500000|2021-06-22 14:35:00|||||||||73
1624372520000|2021-06-22 14:35:20|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|718
1624372550000|2021-06-22 14:35:50|||||||||381
1624372630000|2021-06-22 14:37:10|||||||||231
1624372650000|2021-06-22 14:37:30|1984|1983|1983|1982|1984|1983.5|1983|1981.5|2699
1624372660000|2021-06-22 14:37:40|1983.5||1983||1983.5||1983||0
1624372690000|2021-06-22 14:38:10|||||||||2
1624372750000|2021-06-22 14:39:10|||||||||135
1624372760000|2021-06-22 14:39:20|||||||||26
1624372780000|2021-06-22 14:39:40|1982.5|1981.5|1982.5|1981.5|1982.5|1981.5|1982.5|1981.5|100
1624372850000|2021-06-22 14:40:50|1982|1981|1982|1981|1982|1981|1981.5|1981|600
1624372890000|2021-06-22 14:41:30|1981.5|1980.5|1981.5|1980.5|1981.5|1981|1981.5|1980.5|309
1624372900000|2021-06-22 14:41:40||1981||1980.5||1981||1980.5|24
1624372910000|2021-06-22 14:41:50|1981|1980|1981|1980.5|1981.5|1980.5|1981|1980|426
1624372990000|2021-06-22 14:43:10|||||||||486
1624373000000|2021-06-22 14:43:20|1981.5|1981|1981.5|1981|1981.5|1981|1981.5|1981|1945
1624373040000|2021-06-22 14:44:00|1982||1982||1982||1982||1556
1624373050000|2021-06-22 14:44:10|1981.5|1980.5|1981.5|1980.5|1981.5|1980.5|1981.5|1980.5|366
1624373120000|2021-06-22 14:45:20|1981|1980|1980.5|1979.5|1981|1980|1980|1979.5|1908
1624373130000|2021-06-22 14:45:30||1980||1979.5||1980||1979.5|109
1624373160000|2021-06-22 14:46:00|1981|1980|1982|1981.5|1982|1981.5|1981|1979.5|1918
1624373180000|2021-06-22 14:46:20|||||||||83
1624373200000|2021-06-22 14:46:40|1982.5|1982|1982.5|1981.5|1982.5|1982|1982.5|1981.5|129
1624373220000|2021-06-22 14:47:00|1982|1981|1982|1981|1982|1981|1982|1981|747
1624373240000|2021-06-22 14:47:20|||||||||21
1624373270000|2021-06-22 14:47:50|1981.5|1980.5|1981.5|1980.5|1981.5|1980.5|1981|1980.5|1256
1624373280000|2021-06-22 14:48:00|1982||1982||1982||1982||0
1624373310000|2021-06-22 14:48:30||1981||1981.5||1981.5||1981|0
1624373330000|2021-06-22 14:48:50|||||||||218
1624373340000|2021-06-22 14:49:00|1981.5|1981|1981.5|1981|1981.5|1981|1981.5|1981|914
1624373350000|2021-06-22 14:49:10|||||||||102
1624373360000|2021-06-22 14:49:20|||||||||299
1624373400000|2021-06-22 14:50:00|||||||||835
1624373420000|2021-06-22 14:50:20||1980.5||1981||1981||1980.5|541
1624373450000|2021-06-22 14:50:50|||||||||10
1624373470000|2021-06-22 14:51:10|||||||||96
1624373480000|2021-06-22 14:51:20||1980.5||1980.5||1980.5||1980.5|416
1624373490000|2021-06-22 14:51:30|||||||||33
1624373500000|2021-06-22 14:51:40|1981|1980|1980.5|1979.5|1981|1980|1980|1979.5|505
1624373510000|2021-06-22 14:51:50|1981|1980|1981.5|1980.5|1981.5|1980.5|1981|1979.5|1568
1624373520000|2021-06-22 14:52:00|1981||1981||1981||1981||381
1624373530000|2021-06-22 14:52:10|1981.5||1981.5||1981.5||1981.5||152
1624373540000|2021-06-22 14:52:20|1981|1980|1981|1979.5|1981|1980|1981|1979.5|417
1624373550000|2021-06-22 14:52:30|1981.5|1980|1981.5|1980.5|1981.5|1980.5|1981.5|1980|0
1624373610000|2021-06-22 14:53:30|1981||1981||1981.5||1981||211
1624373620000|2021-06-22 14:53:40||1980||1980||1980||1980|0
1624373630000|2021-06-22 14:53:50|1981.5|1980.5|1981.5|1981|1981.5|1981|1981.5|1980.5|158
1624373640000|2021-06-22 14:54:00|||||||||828
1624373660000|2021-06-22 14:54:20|1981|1980.5|1981.5|1980.5|1981.5|1980.5|1981|1980|428
1624373710000|2021-06-22 14:55:10|||||||||526
1624373720000|2021-06-22 14:55:20|1981|1979.5|1981|1980|1981|1980|1981|1979.5|1616
1624373730000|2021-06-22 14:55:30|1980.5|1980.5|1981|1980|1981|1980.5|1980.5|1980|304
1624373740000|2021-06-22 14:55:40|1981.5|1980.5|1981.5|1980.5|1981.5|1980.5|1981.5|1980.5|574
1624373750000|2021-06-22 14:55:50|1981|1981|1980|1978.5|1981.5|1981|1980|1978.5|1763
1624373760000|2021-06-22 14:56:00|1979.5||1979.5||1979.5||1979||590
1624373770000|2021-06-22 14:56:10|1979|1978|1978|1977|1979.5|1978|1978|1977|2952
1624373780000|2021-06-22 14:56:20|1977.5|1976.5|1976.5|1976|1977.5|1976.5|1976.5|1976|454
1624373790000|2021-06-22 14:56:30|1976|1975.5|1976|1975|1976|1975.5|1975.5|1975|214
1624373810000|2021-06-22 14:56:50|1975.5|1974.5|1975|1974.5|1975.5|1974.5|1975|1974.5|2527
1624373820000|2021-06-22 14:57:00||1974||1974||1974||1974|45
1624373830000|2021-06-22 14:57:10|||||||||2
1624373870000|2021-06-22 14:57:50|1974.5|1973.5|1974|1973|1974.5|1973.5|1973.5|1973|593
1624373880000|2021-06-22 14:58:00|1974.5|1973.5|1976|1975|1976|1975|1974.5|1973.5|2184
1624373890000|2021-06-22 14:58:10|1975.5|1974.5|1975.5|1974.5|1976|1974.5|1975.5|1974.5|1082
1624373900000|2021-06-22 14:58:20|||||||||301
1624373940000|2021-06-22 14:59:00|1976|1975|1976|1975|1976|1975|1976|1975|519
1624373960000|2021-06-22 14:59:20|1976.5|1975.5|1977|1976|1977|1976|1976.5|1975.5|1787
1624373970000|2021-06-22 14:59:30|||||||||1220
1624373980000|2021-06-22 14:59:40|1977.5|1976.5|1978|1977|1978|1977|1977.5|1976.5|582
1624373990000|2021-06-22 14:59:50|||||||||53
1624374000000|2021-06-22 15:00:00|||||||||68
1624374050000|2021-06-22 15:00:50|||||||||995
1624374070000|2021-06-22 15:01:10|||||||||36
1624374080000|2021-06-22 15:01:20|1977.5|1976.5|1977.5|1976.5|1977.5|1977|1977.5|1976.5|1297
1624374090000|2021-06-22 15:01:30|||||||||1
1624374150000|2021-06-22 15:02:30|1977|1976|1977|1975.5|1977|1976|1977|1975.5|1007
1624374230000|2021-06-22 15:03:50||1976||1975.5||1976||1975.5|0
1624374250000|2021-06-22 15:04:10||1976||1976||1976||1976|0
1624374260000|2021-06-22 15:04:20||1975.5||1975.5||1975.5||1975.5|0
1624374280000|2021-06-22 15:04:40|1976.5||1976.5||1976.5||1976.5||0
1624374320000|2021-06-22 15:05:20|1977|1976|1978|1977|1978|1977|1977|1975.5|1757
1624374330000|2021-06-22 15:05:30|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1977|1976.5|325
1624374340000|2021-06-22 15:05:40|||||||||135
1624374390000|2021-06-22 15:06:30||1977||1976.5||1977||1976.5|370
1624374400000|2021-06-22 15:06:40||1977||1977||1977||1977|0
1624374410000|2021-06-22 15:06:50||1976.5||1976.5||1976.5||1976.5|1241
1624374450000|2021-06-22 15:07:30|||||||||97
1624374460000|2021-06-22 15:07:40|1978|1976|1976|1975|1978|1976|1976|1975|2590
1624374550000|2021-06-22 15:09:10|1975.5|1974.5|1975|1974.5|1976|1974.5|1975|1974.5|847
1624374560000|2021-06-22 15:09:20|1974.5|1974|1973.5|1973|1974.5|1974|1973.5|1973|1051
1624374600000|2021-06-22 15:10:00||1972.5||1973||1973||1972.5|270
1624374610000|2021-06-22 15:10:10|||||||||649
1624374620000|2021-06-22 15:10:20|||||||||205
1624374640000|2021-06-22 15:10:40|||||||||111
1624374660000|2021-06-22 15:11:00|1974|1973.5|1974|1973.5|1974.5|1973.5|1974|1973.5|1210
1624374670000|2021-06-22 15:11:10||1973||1973||1973||1973|236
1624374700000|2021-06-22 15:11:40||1973.5||1973.5||1973.5||1973.5|0
1624374720000|2021-06-22 15:12:00||1973||1973||1973||1973|174
1624374790000|2021-06-22 15:13:10|1974.5|1973.5|1974.5|1973.5|1974.5|1974|1974.5|1973.5|493
1624374800000|2021-06-22 15:13:20|1974|1974|1974.5|1974|1974.5|1974|1974|1973.5|1423
1624374820000|2021-06-22 15:13:40|1975|1973.5|1974.5|1973.5|1975|1973.5|1974|1973.5|729
1624374850000|2021-06-22 15:14:10|||||||||22
1624374870000|2021-06-22 15:14:30||1974||1974||1974||1974|127
1624374880000|2021-06-22 15:14:40|1974|1973.5|1974|1973.5|1974|1973.5|1974|1973.5|10
1624374890000|2021-06-22 15:14:50|1974.5|1973|1974.5|1974|1974.5|1974|1974.5|1973|2470
1624374900000|2021-06-22 15:15:00|1974.5|1973.5|1975|1974|1975|1974|1974.5|1973.5|0
1624374910000|2021-06-22 15:15:10|1974.5|1973.5|1976.5|1975.5|1976.5|1975.5|1974.5|1973.5|69
1624374920000|2021-06-22 15:15:20|1976|1975|1976|1975|1976|1975|1976|1975|104
1624374930000|2021-06-22 15:15:30|1976.5|1974.5|1976.5|1975|1976.5|1975|1976|1974.5|0
1624374940000|2021-06-22 15:15:40|1976|1974.5|1976|1974.5|1976|1974.5|1975.5|1974|6
1624374950000|2021-06-22 15:15:50|1975.5|1974|1975.5|1974|1975.5|1974|1975.5|1974|0
1624374960000|2021-06-22 15:16:00|1976|1974.5|1975|1973.5|1976|1974.5|1975|1973.5|2
1624374970000|2021-06-22 15:16:10|1975.5|1974|1975|1973.5|1975.5|1974|1975|1973.5|0
1624375000000|2021-06-22 15:16:40|1975.5|1974|1975.5|1974|1975.5|1974|1975.5|1974|0
1624375030000|2021-06-22 15:17:10|1975|1973.5|1975|1973.5|1975.5|1974|1975|1973.5|0
1624375060000|2021-06-22 15:17:40|1975.5|1974|1975|1973.5|1975.5|1974|1975|1973.5|0
1624375080000|2021-06-22 15:18:00|1975.5|1974|1975|1973.5|1975.5|1974|1975|1973.5|0
1624375100000|2021-06-22 15:18:20|1975.5|1974|1974.5|1973.5|1975.5|1974|1974.5|1973.5|0
1624375110000|2021-06-22 15:18:30|1975|1974|1974|1973|1975|1974|1973.5|1972.5|2
1624375120000|2021-06-22 15:18:40|1973.5|1972.5|1974|1973|1974|1973|1973.5|1972.5|0
1624375130000|2021-06-22 15:18:50|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|0
1624375140000|2021-06-22 15:19:00|1974|1973|1974|1972.5|1974|1973|1973|1971.5|35
1624375160000|2021-06-22 15:19:20|1973.5|1974|1975|1974|1975|1974|1973.5|1973.5|173
1624375170000|2021-06-22 15:19:30|1974.5|1973.5|1975|1974|1975|1974|1974.5|1973.5|78
1624375210000|2021-06-22 15:20:10|1975.5|1974.5|1976|1974.5|1976|1974.5|1975.5|1974|2
1624375220000|2021-06-22 15:20:20|1975.5|1974|1975.5|1974|1975.5|1974|1975.5|1974|0
1624375230000|2021-06-22 15:20:30|1976|1974.5|1976|1974.5|1976|1974.5|1975.5|1974|0
1624375240000|2021-06-22 15:20:40|1975.5|1974|1977|1975.5|1977|1975.5|1975.5|1974|0
1624375250000|2021-06-22 15:20:50|1977.5|1976|1977.5|1976|1977.5|1976|1977.5|1976|0
1624375260000|2021-06-22 15:21:00|1977|1975.5|1978.5|1976.5|1978.5|1976.5|1977|1975.5|0
1624375270000|2021-06-22 15:21:10|1978|1976|1978.5|1977|1978.5|1977|1978|1976|0
1624375280000|2021-06-22 15:21:20|1979|1976.5|1979|1977|1979|1977|1978.5|1976.5|0
1624375290000|2021-06-22 15:21:30|1978.5|1976.5|1978.5|1976.5|1978.5|1976.5|1978.5|1976.5|0
1624375300000|2021-06-22 15:21:40|1979|1977|1978.5|1976.5|1979|1977|1978.5|1976.5|0
1624375310000|2021-06-22 15:21:50|1979|1977|1978.5|1976.5|1979|1977|1978.5|1976.5|0
1624375320000|2021-06-22 15:22:00|1979|1977|1978.5|1976.5|1979|1977|1978.5|1976.5|0
1624375340000|2021-06-22 15:22:20|1979|1977|1979|1977|1979|1977|1979|1977|0
1624375350000|2021-06-22 15:22:30|1978.5|1976.5|1977.5|1975.5|1978.5|1976.5|1977|1975|320
1624375360000|2021-06-22 15:22:40|1977|1975|1977.5|1975.5|1977.5|1975.5|1977|1975|0
1624375390000|2021-06-22 15:23:10|1977|1975|1977.5|1975.5|1977.5|1975.5|1977|1975|126
1624375400000|2021-06-22 15:23:20|1978|1976.5|1978|1976.5|1978|1976.5|1977.5|1976|0
1624375410000|2021-06-22 15:23:30|1977|1975.5|1977.5|1976|1977.5|1976|1977|1975.5|208
1624375420000|2021-06-22 15:23:40|1977|1975.5|1977|1975.5|1977|1975.5|1977|1975.5|0
1624375440000|2021-06-22 15:24:00|1977.5|1975|1977.5|1975.5|1977.5|1975.5|1977.5|1975|114
1624375450000|2021-06-22 15:24:10|1977|1975|1977|1975|1977|1975|1977|1975|0
1624375460000|2021-06-22 15:24:20|1977.5|1975.5|1977.5|1975.5|1977.5|1975.5|1977.5|1975.5|0
1624375470000|2021-06-22 15:24:30|1977|1975|1977|1975|1977.5|1975.5|1977|1975|0
1624375480000|2021-06-22 15:24:40|1977.5|1975.5|1977.5|1975.5|1977.5|1975.5|1977.5|1975.5|0
1624375490000|2021-06-22 15:24:50|1977|1975|1977.5|1975.5|1977.5|1975.5|1977|1975|0
1624375500000|2021-06-22 15:25:00|1977|1975|1977.5|1975.5|1977.5|1975.5|1977|1975|0
1624375510000|2021-06-22 15:25:10|1977|1975|1977|1975|1977.5|1975.5|1977|1975|0
1624375520000|2021-06-22 15:25:20|1977.5|1975.5|1977.5|1975.5|1977.5|1975.5|1977|1975|0
1624375530000|2021-06-22 15:25:30|1977|1975|1977|1975|1977.5|1975.5|1977|1975|0
1624375540000|2021-06-22 15:25:40|1977.5|1975.5|1977.5|1975.5|1977.5|1975.5|1977.5|1975.5|0
1624375550000|2021-06-22 15:25:50|1977|1975|1977|1975|1977.5|1975.5|1977|1975|0
1624375560000|2021-06-22 15:26:00|1977.5|1975.5|1977.5|1975.5|1977.5|1975.5|1977|1975|0
1624375570000|2021-06-22 15:26:10|1977|1975|1977.5|1975.5|1977.5|1975.5|1977|1975|0
1624375580000|2021-06-22 15:26:20|1977|1975|1977|1975|1977|1975|1977|1975|0
1624375590000|2021-06-22 15:26:30|1977.5|1976|1977.5|1976.5|1977.5|1976.5|1977|1975.5|117
1624375600000|2021-06-22 15:26:40|1977|1976|1977.5|1976|1978|1976.5|1977|1976|0
1624375610000|2021-06-22 15:26:50|1978|1976.5|1978|1976.5|1978|1976.5|1978|1976.5|0
1624375630000|2021-06-22 15:27:10|1977.5|1976|1977.5|1976|1977.5|1976|1977.5|1976|0
1624375640000|2021-06-22 15:27:20|1978|1976.5|1977.5|1976|1978|1976.5|1977.5|1976|55
1624375670000|2021-06-22 15:27:50|1977|1976.5|1977|1976|1977|1976.5|1977|1976|0
1624375680000|2021-06-22 15:28:00|1977.5|1976.5|1977.5|1975.5|1977.5|1976.5|1977|1975|0
1624375690000|2021-06-22 15:28:10|1977|1975|1977.5|1975.5|1977.5|1975.5|1977|1975|0
1624375700000|2021-06-22 15:28:20|1977|1975|1977|1975|1977.5|1975.5|1977|1975|0
1624375710000|2021-06-22 15:28:30|1977.5|1975.5|1977.5|1975.5|1977.5|1975.5|1977.5|1975.5|0
1624375720000|2021-06-22 15:28:40|1977|1976|1976.5|1975|1977|1976|1976.5|1975|0
1624375730000|2021-06-22 15:28:50|1977|1975.5|1976.5|1975|1977|1975.5|1976.5|1975|0
1624375740000|2021-06-22 15:29:00|1977|1975.5|1976.5|1975.5|1977|1976|1976.5|1975|154
1624375750000|2021-06-22 15:29:10|1978|1976.5|1977|1975.5|1978|1976.5|1977|1975.5|3
1624375760000|2021-06-22 15:29:20|1977.5|1976|1978|1976.5|1978|1976.5|1977|1975.5|148
1624375770000|2021-06-22 15:29:30|1977.5|1975.5|1978|1976.5|1978|1976.5|1977.5|1975.5|15
1624375780000|2021-06-22 15:29:40|1977.5|1976|1977.5|1976|1978|1976.5|1977|1975.5|139
1624375790000|2021-06-22 15:29:50|1978.5|1976.5|1978|1975.5|1978.5|1976.5|1977.5|1975.5|1
1624431620000|2021-06-23 07:00:20|1983|1979|1988|1979|1989|1979|1983|1979|793
1624431630000|2021-06-23 07:00:30|1987.5|1980|1985|1981.5|1987.5|1983.5|1985|1979|334
1624431640000|2021-06-23 07:00:40|1980.5|1979|1985|1981.5|1986.5|1981.5|1980.5|1978.5|372
1624431650000|2021-06-23 07:00:50|1984.5|1979|1981|1979|1984.5|1981.5|1980|1978.5|787
1624431660000|2021-06-23 07:01:00|1978|1975.5|1979|1975.5|1981|1975.5|1978|1975.5|600
1624431670000|2021-06-23 07:01:10|1978.5||1979||1979||1978||7
1624431680000|2021-06-23 07:01:20|1978.5||1978||1979||1978||0
1624431690000|2021-06-23 07:01:30|1977.5|1973|1976|1972|1978|1973|1976|1971.5|89
1624431700000|2021-06-23 07:01:40|1975.5|1972.5|1978|1973.5|1978|1973.5|1974.5|1972|573
1624431710000|2021-06-23 07:01:50|1977.5|1973|1976.5|1973|1977.5|1973|1976.5|1973|5
1624431720000|2021-06-23 07:02:00|1978|1973.5|1977.5|1974|1978|1974.5|1977.5|1973.5|0
1624431730000|2021-06-23 07:02:10|1977||1976.5||1977||1976.5||0
1624431740000|2021-06-23 07:02:20|1978||1977.5||1978||1977||0
1624431750000|2021-06-23 07:02:30|1977||1976.5||1977||1976.5||0
1624431760000|2021-06-23 07:02:40|1977||1976.5||1977||1976.5||0
1624431770000|2021-06-23 07:02:50|1977|1975|1978|1975.5|1978|1975.5|1977|1975|267
1624431780000|2021-06-23 07:03:00|1974.5|1975|1977.5|1975|1977.5|1975|1974.5|1973.5|160
1624431810000|2021-06-23 07:03:30|||||||||25
1624431830000|2021-06-23 07:03:50|1978|1975.5|1978|1975.5|1978|1975.5|1978|1975.5|7
1624431840000|2021-06-23 07:04:00|||||||||15
1624431850000|2021-06-23 07:04:10|1977.5||1977.5||1977.5||1977.5||0
1624431860000|2021-06-23 07:04:20|1978||1978||1978||1978||211
1624431870000|2021-06-23 07:04:30|1977.5||1978||1978||1977.5||76
1624431880000|2021-06-23 07:04:40|||||||||24
1624431900000|2021-06-23 07:05:00|||||||||20
1624431910000|2021-06-23 07:05:10||1976||1976||1976||1976|0
1624431960000|2021-06-23 07:06:00|1977.5|1975.5|1976.5|1975|1977.5|1976|1976.5|1975|246
1624431970000|2021-06-23 07:06:10|1976|1974|1977|1973.5|1977.5|1974|1975|1973|224
1624431980000|2021-06-23 07:06:20||1974||1974||1974||1974|0
1624432020000|2021-06-23 07:07:00|||||||||9
1624432060000|2021-06-23 07:07:40||1973.5||1973.5||1973.5||1973.5|0
1624432090000|2021-06-23 07:08:10||1974||1973.5||1974||1973.5|2
1624432120000|2021-06-23 07:08:40|1977.5|1975|1978|1975|1978|1975|1977.5|1975|124
1624432130000|2021-06-23 07:08:50|1977.5||1977.5||1977.5||1977.5||0
1624432140000|2021-06-23 07:09:00|1978|1975.5|1978|1977|1980.5|1977.5|1978|1975.5|839
1624432150000|2021-06-23 07:09:10|||||||||194
1624432180000|2021-06-23 07:09:40||1977.5||1977||1977.5||1977|128
1624432200000|2021-06-23 07:10:00|1979.5|1977.5|1981|1977.5|1981|1977.5|1979.5|1977.5|233
1624432210000|2021-06-23 07:10:10|1980.5|1977|1979.5|1977|1980.5|1977|1979.5|1977|0
1624432220000|2021-06-23 07:10:20|1979|1976.5|1977.5|1975|1979.5|1976.5|1977.5|1975|1146
1624432230000|2021-06-23 07:10:30||1976||1976||1976||1976|2
1624432240000|2021-06-23 07:10:40|1978|1976.5|1979.5|1977|1979.5|1977.5|1978|1976.5|2535
1624432270000|2021-06-23 07:11:10||1977.5||1977.5||1977.5||1977.5|0
1624432280000|2021-06-23 07:11:20|1980|1978|1983.5|1981|1984.5|1981|1980|1978|791
1624432290000|2021-06-23 07:11:30||1981.5||1982||1982||1981.5|7
1624432310000|2021-06-23 07:11:50|1984|1983|1986.5|1984|1987|1984|1983|1982|232
1624432330000|2021-06-23 07:12:10|1986|1984.5|1985|1982|1986|1984.5|1985|1982|554
1624432410000|2021-06-23 07:13:30|||||||||53
1624432430000|2021-06-23 07:13:50||1982.5||1982.5||1982.5||1982.5|5
1624432440000|2021-06-23 07:14:00|1984.5|1982|1985|1982|1985|1982.5|1983.5|1980.5|849
1624432460000|2021-06-23 07:14:20|1984.5||1984.5||1984.5||1984.5||0
1624432470000|2021-06-23 07:14:30|1985||1985||1985||1985||0
1624432490000|2021-06-23 07:14:50|1984.5||1985||1985||1984||0
1624432500000|2021-06-23 07:15:00|1984.5||1983||1984.5||1983||822
1624432590000|2021-06-23 07:16:30|||||||||1
1624432600000|2021-06-23 07:16:40|1982.5|1982.5|1984.5|1982.5|1985|1982.5|1982.5|1982.5|332
1624432610000|2021-06-23 07:16:50|1983|1982|1983.5|1982.5|1983.5|1982.5|1983|1982|632
1624432620000|2021-06-23 07:17:00|1982.5|1982|1983|1982|1983.5|1982.5|1982.5|1981|241
1624432630000|2021-06-23 07:17:10|1982.5|1982.5|1982.5|1982|1982.5|1982.5|1982.5|1982|184
1624432640000|2021-06-23 07:17:20|1983||1982.5||1983||1982.5||128
1624432660000|2021-06-23 07:17:40|||||||||13
1624432690000|2021-06-23 07:18:10|||||||||59
1624432700000|2021-06-23 07:18:20|1982|1980.5|1981|1978.5|1982|1980.5|1981|1978|54
1624432720000|2021-06-23 07:18:40|1980.5|1979|1980.5|1979|1980.5|1979|1980.5|1979|138
1624432750000|2021-06-23 07:19:10|1981.5|1980|1980.5|1980|1982|1980|1980.5|1980|54
1624432760000|2021-06-23 07:19:20|1982||1981||1982||1981||4
1624432780000|2021-06-23 07:19:40|1980.5|1979|1980|1979|1980.5|1979|1980|1979|218
1624432790000|2021-06-23 07:19:50||1979.5||1979.5||1979.5||1979.5|15
1624432800000|2021-06-23 07:20:00||1979||1979.5||1979.5||1979|67
1624432810000|2021-06-23 07:20:10|1981.5|1980|1983|1981.5|1984|1981.5|1981.5|1980|227
1624432820000|2021-06-23 07:20:20|1984|1982|1986|1984.5|1986.5|1984.5|1984|1982|100
1624432830000|2021-06-23 07:20:30|1986.5|1985|1987|1984.5|1987.5|1985|1986.5|1984.5|0
1624432840000|2021-06-23 07:20:40|1987.5|1985|1987.5|1986|1988|1986|1987|1985|0
1624432850000|2021-06-23 07:20:50||1986.5||1986.5||1986.5||1986.5|0
1624432860000|2021-06-23 07:21:00|1988.5|1987|1987.5|1986.5|1989|1987|1987.5|1986.5|165
1624432870000|2021-06-23 07:21:10|1988.5|1987|1987.5|1986.5|1989.5|1987|1987.5|1986.5|125
1624432940000|2021-06-23 07:22:20|1988.5|1987|1991.5|1990|1991.5|1990|1988.5|1986.5|1484
1624432970000|2021-06-23 07:22:50|1991|1989|1990|1988|1991|1989|1990|1988|140
1624432980000|2021-06-23 07:23:00|1990.5|1989|1991.5|1989.5|1991.5|1990.5|1990.5|1988.5|1635
1624433010000|2021-06-23 07:23:30|1991|1990|1991|1989.5|1991|1990|1990|1987.5|107
1624433030000|2021-06-23 07:23:50|1990|1988|1989|1987|1990|1988|1989|1987|264
1624433060000|2021-06-23 07:24:20|||||||||121
1624433070000|2021-06-23 07:24:30|||||||||1
1624433090000|2021-06-23 07:24:50|||||||||10
1624433100000|2021-06-23 07:25:00|||||||||348
1624433120000|2021-06-23 07:25:20|1988|1986.5|1987|1985.5|1988|1986.5|1986.5|1985.5|327
1624433130000|2021-06-23 07:25:30|1987.5|1986|1988.5|1986|1988.5|1986|1987.5|1985.5|5
1624433140000|2021-06-23 07:25:40|1988|1986.5|1988|1986.5|1988|1986.5|1988|1986.5|746
1624433160000|2021-06-23 07:26:00|1987.5|1985.5|1986|1984|1987.5|1985.5|1985.5|1984|400
1624433170000|2021-06-23 07:26:10|1985.5||1985.5||1985.5||1985.5||0
1624433180000|2021-06-23 07:26:20|1985||1985||1985||1985||0
1624433190000|2021-06-23 07:26:30|1984.5|1983.5|1984.5|1983.5|1985|1983.5|1984.5|1983.5|60
1624433200000|2021-06-23 07:26:40|||||||||10
1624433210000|2021-06-23 07:26:50|1984||1984||1984||1984||24
1624433220000|2021-06-23 07:27:00|1983.5|1982.5|1983.5|1981|1983.5|1982.5|1983.5|1981|65
1624433230000|2021-06-23 07:27:10|1983|1980.5|1983|1980.5|1983|1980.5|1983|1980|0
1624433240000|2021-06-23 07:27:20|1982.5|1980|1982.5|1980.5|1982.5|1980.5|1982.5|1980|0
1624433280000|2021-06-23 07:28:00|1982||1982||1982||1982||87
1624433290000|2021-06-23 07:28:10|1981.5||1981.5||1981.5||1981.5||0
1624433350000|2021-06-23 07:29:10|||||||||1263
1624433390000|2021-06-23 07:29:50|||||||||116
1624433400000|2021-06-23 07:30:00|1981|1979.5|1981|1979.5|1981|1980.5|1980.5|1979.5|346
1624433460000|2021-06-23 07:31:00|1980|1979|1980.5|1978.5|1980.5|1979|1980|1978.5|309
1624433470000|2021-06-23 07:31:10|||||||||25
1624433480000|2021-06-23 07:31:20|||||||||226
1624433490000|2021-06-23 07:31:30||1979||1979||1979||1979|0
1624433500000|2021-06-23 07:31:40|||||||||19
1624433520000|2021-06-23 07:32:00|1980|1979.5|1982|1980.5|1982|1980.5|1979.5|1979|1392
1624433530000|2021-06-23 07:32:10|1981.5|1980|1980|1979|1981.5|1980|1980|1979|578
1624433540000|2021-06-23 07:32:20|||||||||200
1624433570000|2021-06-23 07:32:50|1979.5|1979.5|1982|1980.5|1982|1980.5|1979.5|1979|800
1624433580000|2021-06-23 07:33:00|1981.5||1982||1982||1981.5||0
1624433600000|2021-06-23 07:33:20||1981||1981||1981||1981|0
1624433610000|2021-06-23 07:33:30|1981.5|1980.5|1981.5|1980.5|1981.5|1980.5|1981.5|1980.5|164
1624433730000|2021-06-23 07:35:30||1981||1981||1981||1981|0
1624433740000|2021-06-23 07:35:40|1982.5|1981.5|1982.5|1981|1982.5|1981.5|1982|1980.5|243
1624433750000|2021-06-23 07:35:50|||||||||73
1624433790000|2021-06-23 07:36:30||1981.5||1981||1981.5||1981|861
1624433810000|2021-06-23 07:36:50|||||||||114
1624433820000|2021-06-23 07:37:00|1982||1982||1982||1982||0
1624433830000|2021-06-23 07:37:10|||||||||105
1624433840000|2021-06-23 07:37:20|1982.5|1981.5|1983|1981.5|1983|1982|1982|1981|684
1624433870000|2021-06-23 07:37:50|1983.5|1982|1984|1982.5|1984|1982.5|1983.5|1982|5
1624433900000|2021-06-23 07:38:20|||||||||1750
1624433910000|2021-06-23 07:38:30|||||||||1780
1624433920000|2021-06-23 07:38:40||1983||1983||1983||1983|0
1624433930000|2021-06-23 07:38:50||1982.5||1982.5||1982.5||1982.5|0
1624433940000|2021-06-23 07:39:00|1983.5|1982|1982.5|1981.5|1983.5|1982.5|1982.5|1981.5|915
1624433970000|2021-06-23 07:39:30|1982||1982||1982||1982||226
1624434010000|2021-06-23 07:40:10|||||||||31
1624434040000|2021-06-23 07:40:40|1981.5|1981|1981.5|1980.5|1981.5|1981|1981.5|1980.5|31
1624434050000|2021-06-23 07:40:50|1981||1981||1981||1981||49
1624434060000|2021-06-23 07:41:00|1981.5|1981|1985|1984|1985|1984|1981.5|1980|2941
1624434070000|2021-06-23 07:41:10|1984.5|1983.5|1985|1983|1985|1984|1983.5|1982.5|1444
1624434080000|2021-06-23 07:41:20|1984.5|1982.5|1984|1983|1984.5|1983|1983.5|1982|2250
1624434130000|2021-06-23 07:42:10|1984.5|1983.5|1984|1983|1985|1984|1984|1983|1320
1624434160000|2021-06-23 07:42:40|||||||||11
1624434180000|2021-06-23 07:43:00|1984.5|1983.5|1984.5|1983|1985|1983.5|1984.5|1983|1031
1624434230000|2021-06-23 07:43:50|1983|1982.5|1984.5|1983.5|1984.5|1984|1983|1982.5|892
1624434300000|2021-06-23 07:45:00|||||||||287
1624434410000|2021-06-23 07:46:50||1983||1983||1983||1983|15
1624434460000|2021-06-23 07:47:40|1985||1985||1985||1985||0
1624434520000|2021-06-23 07:48:40|||||||||250
1624434590000|2021-06-23 07:49:50|1984.5|1984|1984.5|1983.5|1985|1984|1984|1983|3166
1624434600000|2021-06-23 07:50:00|||||||||311
1624434630000|2021-06-23 07:50:30||1983||1983.5||1983.5||1983|99
1624434680000|2021-06-23 07:51:20|1984|1983|1984|1983|1984.5|1983|1983.5|1982|1443
1624434690000|2021-06-23 07:51:30||1983.5||1983||1983.5||1983|77
1624434710000|2021-06-23 07:51:50|||||||||223
1624434730000|2021-06-23 07:52:10|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|113
1624434740000|2021-06-23 07:52:20|||||||||1633
1624434760000|2021-06-23 07:52:40|||||||||150
1624434770000|2021-06-23 07:52:50|1985||1985||1985||1985||38
1624434780000|2021-06-23 07:53:00|1984.5|1984|1985|1984|1985|1984|1984.5|1984|125
1624434790000|2021-06-23 07:53:10|1985.5|1984.5|1986|1984.5|1986.5|1985.5|1985.5|1984|2755
1624434810000|2021-06-23 07:53:30||1985||1984.5||1985||1984.5|66
1624434820000|2021-06-23 07:53:40|||||||||1077
1624434840000|2021-06-23 07:54:00|||||||||372
1624434860000|2021-06-23 07:54:20||1985||1984.5||1985||1984.5|65
1624434870000|2021-06-23 07:54:30|1985.5|1985|1985|1983.5|1985.5|1985|1985|1983.5|472
1624434880000|2021-06-23 07:54:40|1984.5|1983|1984.5|1983|1984.5|1983|1984|1983|192
1624434890000|2021-06-23 07:54:50|1984|1982.5|1984.5|1983|1984.5|1983|1983.5|1982|788
1624434930000|2021-06-23 07:55:30|1985||1985||1985||1985||0
1624434950000|2021-06-23 07:55:50|1984.5||1983.5||1984.5||1983.5||542
1624434960000|2021-06-23 07:56:00|1983|1982.5|1984|1983|1984.5|1983.5|1983|1982|2536
1624434970000|2021-06-23 07:56:10|1983.5|1982.5|1984|1982|1984|1982.5|1983.5|1982|67
1624435020000|2021-06-23 07:57:00|1983|1981.5|1982.5|1981.5|1983|1981.5|1982.5|1981|473
1624435090000|2021-06-23 07:58:10|1982||1982||1982||1982||0
1624435170000|2021-06-23 07:59:30|1982.5|1982|1982.5|1982|1982.5|1982|1982.5|1982|124
1624435180000|2021-06-23 07:59:40|1982|1981.5|1981|1979.5|1982|1981.5|1981|1979|183
1624435190000|2021-06-23 07:59:50|1981.5|1979|1981|1979.5|1981.5|1979.5|1981|1979|134
1624435200000|2021-06-23 08:00:00|1981.5||1981.5||1981.5||1981.5||0
1624435210000|2021-06-23 08:00:10|1981|1980|1980.5|1979|1981|1980|1980.5|1978.5|24
1624435220000|2021-06-23 08:00:20|1981|1980|1981|1980|1981|1980|1981|1980|0
1624435380000|2021-06-23 08:03:00|1980.5|1979|1980|1978.5|1980.5|1979.5|1980|1978.5|411
1624435390000|2021-06-23 08:03:10||1979||1979||1979||1979|0
1624435410000|2021-06-23 08:03:30|1979.5||1979.5||1979.5||1979.5||4
1624435440000|2021-06-23 08:04:00|1980||1980||1980||1980||125
1624435450000|2021-06-23 08:04:10|1979.5||1979.5||1979.5||1979.5||0
1624435460000|2021-06-23 08:04:20|1978.5|1978.5|1978.5|1977.5|1978.5|1978.5|1978.5|1977|492
1624435620000|2021-06-23 08:07:00|1979|1978|1979|1977.5|1979|1978.5|1979|1977.5|256
1624435640000|2021-06-23 08:07:20|1978.5||1978.5||1978.5||1978.5||0
1624435660000|2021-06-23 08:07:40|1979|1978|1979|1978|1979|1978|1979|1978|0
1624435690000|2021-06-23 08:08:10|1979.5|1978.5|1981|1980.5|1981|1980.5|1979.5|1978.5|1140
1624435700000|2021-06-23 08:08:20|1981.5|1981|1982|1980.5|1982.5|1981|1981.5|1980.5|247
1624435720000|2021-06-23 08:08:40||1981||1981||1981||1981|0
1624435740000|2021-06-23 08:09:00||1980.5||1981.5||1981.5||1980.5|0
1624435750000|2021-06-23 08:09:10||1980.5||1980.5||1981.5||1980.5|233
1624435800000|2021-06-23 08:10:00||1981||1981||1981||1981|0
1624435860000|2021-06-23 08:11:00|1981.5|1980.5|1981.5|1980|1981.5|1980.5|1981.5|1980|5381
1624435870000|2021-06-23 08:11:10|1981|1979.5|1978.5|1978|1981.5|1979.5|1978.5|1977.5|2410
1624435940000|2021-06-23 08:12:20||1977.5||1977.5||1977.5||1977.5|32
1624436040000|2021-06-23 08:14:00|1978|1976.5|1978|1976.5|1978|1977|1977.5|1976|1156
1624436120000|2021-06-23 08:15:20|1977.5|1976|1977.5|1976.5|1977.5|1976.5|1977|1976|442
1624436130000|2021-06-23 08:15:30|1978|1977|1978.5|1977|1978.5|1977|1978|1977|164
1624436200000|2021-06-23 08:16:40|1978|1976.5|1978|1977|1978|1977|1977.5|1976.5|404
1624436220000|2021-06-23 08:17:00|1977.5||1978||1978||1977.5||29
1624436250000|2021-06-23 08:17:30|1977.5||1977.5||1977.5||1977.5||0
1624436270000|2021-06-23 08:17:50|1977|1976.5|1977|1976.5|1977.5|1977|1977|1976.5|4
1624436280000|2021-06-23 08:18:00|1977.5|1977|1977.5|1977|1977.5|1977|1977.5|1977|43
1624436300000|2021-06-23 08:18:20||1976.5||1976.5||1976.5||1976.5|138
1624436310000|2021-06-23 08:18:30|1977|1976|1974.5|1974|1977.5|1976|1974.5|1974|8972
1624436330000|2021-06-23 08:18:50|1974|1973|1974|1972.5|1974|1973|1974|1972.5|90
1624436340000|2021-06-23 08:19:00|1973.5|1973|1974|1973|1974|1973|1973.5|1973|169
1624436410000|2021-06-23 08:20:10|1973.5|1972.5|1972.5|1971|1973.5|1972.5|1972.5|1971|692
1624436420000|2021-06-23 08:20:20|1972|1970.5|1971|1970.5|1972|1970.5|1971|1970.5|199
1624436430000|2021-06-23 08:20:30|1971.5||1972||1972||1971.5||203
1624436450000|2021-06-23 08:20:50||1971||1971||1971||1971|0
1624436460000|2021-06-23 08:21:00|||||||||127
1624436500000|2021-06-23 08:21:40|1972.5|1971.5|1974|1972.5|1974|1972.5|1972.5|1971|993
1624436560000|2021-06-23 08:22:40|1973.5||1973.5||1973.5||1973.5||0
1624436580000|2021-06-23 08:23:00|1974||1974||1974||1973.5||0
1624436680000|2021-06-23 08:24:40|||||||||100
1624436690000|2021-06-23 08:24:50|1974.5|1973|1974.5|1973.5|1974.5|1973.5|1974.5|1973|467
1624436710000|2021-06-23 08:25:10|1974|1973|1973|1970.5|1974|1973|1973|1970.5|430
1624436730000|2021-06-23 08:25:30|1972.5|1972.5|1972.5|1970.5|1972.5|1972.5|1972.5|1970.5|104
1624436750000|2021-06-23 08:25:50|1972||1972||1972||1972||0
1624436870000|2021-06-23 08:27:50|||||||||200
1624436950000|2021-06-23 08:29:10|1971.5||1971.5||1971.5||1971.5||3
1624436980000|2021-06-23 08:29:40|1971|1970|1970.5|1968.5|1971|1970|1970.5|1968.5|916
1624436990000|2021-06-23 08:29:50|1970|1968|1969.5|1968.5|1970|1968.5|1969.5|1967.5|363
1624437010000|2021-06-23 08:30:10|||||||||127
1624437020000|2021-06-23 08:30:20|||||||||550
1624437050000|2021-06-23 08:30:50|1969|1968|1969|1968|1969|1968|1969|1968|226
1624437060000|2021-06-23 08:31:00|1968.5||1969||1969.5||1968.5||29
1624437070000|2021-06-23 08:31:10|1968.5|1967.5|1968.5|1967|1968.5|1967.5|1968.5|1967|216
1624437100000|2021-06-23 08:31:40|1968||1968||1968||1967.5||184
1624437120000|2021-06-23 08:32:00|1968.5|1967.5|1969.5|1968.5|1969.5|1968.5|1968.5|1967.5|787
1624437150000|2021-06-23 08:32:30|1970|1969|1972|1970|1972|1970|1970|1969|991
1624437170000|2021-06-23 08:32:50|1971.5|1969.5|1970.5|1969.5|1971.5|1969.5|1970|1969|885
1624437210000|2021-06-23 08:33:30|1970|1969|1970|1968.5|1970.5|1969|1969.5|1968.5|430
1624437230000|2021-06-23 08:33:50|1970.5|1969|1970.5|1968.5|1970.5|1969|1970.5|1968.5|0
1624437270000|2021-06-23 08:34:30||1969||1969||1969||1969|0
1624437340000|2021-06-23 08:35:40|1972|1969.5|1972|1971|1972|1971|1971.5|1969.5|882
1624437350000|2021-06-23 08:35:50|1973|1971.5|1974|1972|1974|1972|1973|1971.5|779
1624437410000|2021-06-23 08:36:50|||||||||1
1624437420000|2021-06-23 08:37:00||1972.5||1972.5||1972.5||1972.5|0
1624437440000|2021-06-23 08:37:20|1973.5||1973.5||1973.5||1973.5||0
1624437460000|2021-06-23 08:37:40|||||||||434
1624437500000|2021-06-23 08:38:20|1973|1972|1973.5|1972|1973.5|1972|1973|1972|327
1624437510000|2021-06-23 08:38:30||1972.5||1972.5||1972.5||1972.5|0
1624437530000|2021-06-23 08:38:50||1972||1972||1972||1972|60
1624437560000|2021-06-23 08:39:20||1972.5||1972.5||1972.5||1972.5|0
1624437570000|2021-06-23 08:39:30|||||||||150
1624437590000|2021-06-23 08:39:50|||||||||65
1624437600000|2021-06-23 08:40:00|1973|1972|1972.5|1971.5|1973|1972|1972.5|1971.5|409
1624437610000|2021-06-23 08:40:10|1972|1971|1972|1970|1972|1971|1971.5|1969.5|275
1624437630000|2021-06-23 08:40:30|||||||||19
1624437690000|2021-06-23 08:41:30|1971.5|1969.5|1969.5|1968.5|1971.5|1969.5|1969.5|1967.5|170
1624437780000|2021-06-23 08:43:00|1970|1969|1970|1969|1970|1969|1970|1968.5|306
1624437900000|2021-06-23 08:45:00|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|382
1624437910000|2021-06-23 08:45:10|1970|1969|1970|1969|1970|1969|1970|1969|0
1624437930000|2021-06-23 08:45:30|1969.5||1969.5||1969.5||1969.5||0
1624437950000|2021-06-23 08:45:50|1969|1968.5|1969|1967.5|1969.5|1968.5|1968|1966.5|323
1624438010000|2021-06-23 08:46:50|1968.5|1967|1968.5|1966.5|1968.5|1967|1968.5|1966.5|303
1624438020000|2021-06-23 08:47:00|1969|1967|1969|1967|1969|1967|1969|1967|128
1624438030000|2021-06-23 08:47:10||1967.5||1967.5||1967.5||1967.5|0
1624438050000|2021-06-23 08:47:30||1968||1968||1968||1968|0
1624438070000|2021-06-23 08:47:50|1969.5|1969|1969.5|1968|1970|1969|1969.5|1968|183
1624438090000|2021-06-23 08:48:10||1969||1969||1969||1968|494
1624438100000|2021-06-23 08:48:20||1968||1968||1968||1968|111
1624438110000|2021-06-23 08:48:30||1968.5||1968.5||1968.5||1968.5|0
1624438170000|2021-06-23 08:49:30|1969|1968|1966.5|1964.5|1969|1968|1966.5|1964.5|999
1624438180000|2021-06-23 08:49:40|1967|1965|1969.5|1968|1970|1968|1967|1965|878
1624438190000|2021-06-23 08:49:50|||||||||65
1624438200000|2021-06-23 08:50:00|1969|1967.5|1969|1967.5|1969|1967.5|1968.5|1967.5|126
1624438210000|2021-06-23 08:50:10|1968.5|1967|1968.5|1966.5|1968.5|1967|1968.5|1966.5|2366
1624438220000|2021-06-23 08:50:20|||||||||300
1624438230000|2021-06-23 08:50:30|1969|1967.5|1972|1970|1972|1970|1969|1967|4394
1624438240000|2021-06-23 08:50:40||1970.5||1970.5||1970.5||1970.5|0
1624438260000|2021-06-23 08:51:00||1971||1971||1971||1971|0
1624438270000|2021-06-23 08:51:10|1972.5|1971.5|1973|1971.5|1973|1971.5|1972.5|1971|120
1624438280000|2021-06-23 08:51:20|||||||||1200
1624438320000|2021-06-23 08:52:00|1973.5||1973.5||1973.5||1973.5||0
1624438340000|2021-06-23 08:52:20|1973|1971|1972.5|1971|1973|1971|1972|1971|63
1624438360000|2021-06-23 08:52:40|1973|1971.5|1973|1972.5|1973|1972.5|1973|1971.5|134
1624438430000|2021-06-23 08:53:50|1973.5|1973|1973.5|1973|1974|1973|1973.5|1973|183
1624438440000|2021-06-23 08:54:00|1973|1972.5|1973.5|1972|1973.5|1973|1973|1972|493
1624438450000|2021-06-23 08:54:10||1972.5||1972||1972.5||1972|125
1624438460000|2021-06-23 08:54:20||1972.5||1972.5||1972.5||1972.5|0
1624438490000|2021-06-23 08:54:50|||||||||32
1624438510000|2021-06-23 08:55:10|1973|1972|1973.5|1972|1973.5|1972|1973|1972|88
1624438600000|2021-06-23 08:56:40|1973||1973||1973||1973||0
1624438660000|2021-06-23 08:57:40|1972.5|1971.5|1971.5|1971|1973|1972|1971.5|1970.5|353
1624438670000|2021-06-23 08:57:50|||||||||58
1624438690000|2021-06-23 08:58:10||1970.5||1971||1971||1970.5|151
1624438730000|2021-06-23 08:58:50|1972|1971.5|1972|1971|1972.5|1971.5|1972|1971|33
1624438810000|2021-06-23 09:00:10|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|318
1624438820000|2021-06-23 09:00:20|1971|1969.5|1971|1970.5|1971.5|1970.5|1971|1969|350
1624438830000|2021-06-23 09:00:30|1970.5|1969.5|1971|1970.5|1971|1970.5|1970.5|1969.5|153
1624438840000|2021-06-23 09:00:40|1971.5|1970|1971|1969.5|1971.5|1970|1971|1969|343
1624438850000|2021-06-23 09:00:50|1970.5|1970|1970.5|1970|1970.5|1970|1970.5|1970|98
1624438860000|2021-06-23 09:01:00|1970|1969.5|1970|1969.5|1970|1969.5|1970|1969.5|48
1624438870000|2021-06-23 09:01:10|||||||||50
1624438880000|2021-06-23 09:01:20||1969||1968.5||1969.5||1968.5|465
1624438910000|2021-06-23 09:01:50|1970.5||1970||1970.5||1970||0
1624438920000|2021-06-23 09:02:00|1969.5|1969|1969|1968|1969.5|1969|1969|1968|54
1624438930000|2021-06-23 09:02:10||1967.5||1967.5||1967.5||1967.5|56
1624438950000|2021-06-23 09:02:30|1968.5|1967|1968|1966.5|1968.5|1967|1968|1966.5|282
1624438960000|2021-06-23 09:02:40|1967.5|1967|1967|1966.5|1968|1967|1967|1966.5|156
1624438970000|2021-06-23 09:02:50|1966.5|1965.5|1966.5|1965.5|1967|1965.5|1966.5|1965|134
1624438980000|2021-06-23 09:03:00|||||||||2
1624438990000|2021-06-23 09:03:10|1967||1966.5||1967||1966.5||0
1624439000000|2021-06-23 09:03:20|||||||||37
1624439010000|2021-06-23 09:03:30|||||||||55
1624439040000|2021-06-23 09:04:00|||||||||13
1624439100000|2021-06-23 09:05:00|||||||||15
1624439130000|2021-06-23 09:05:30|1966|1965|1966.5|1965.5|1966.5|1965.5|1965.5|1965|1711
1624439140000|2021-06-23 09:05:40||1965||1965.5||1965.5||1965|503
1624439160000|2021-06-23 09:06:00|||||||||6
1624439190000|2021-06-23 09:06:30||1966||1966||1966||1966|0
1624439200000|2021-06-23 09:06:40||1965.5||1965.5||1965.5||1965.5|100
1624439220000|2021-06-23 09:07:00|||||||||1
1624439230000|2021-06-23 09:07:10||1966||1966||1966||1966|0
1624439250000|2021-06-23 09:07:30|1967|1966.5|1967|1966.5|1967|1966.5|1967|1966.5|309
1624439270000|2021-06-23 09:07:50|1967.5|1967|1969|1968|1969|1968|1967.5|1967|249
1624439300000|2021-06-23 09:08:20|1968.5|1967.5|1969|1967.5|1969|1967.5|1967.5|1966.5|710
1624439360000|2021-06-23 09:09:20|||||||||99
1624439370000|2021-06-23 09:09:30|1968.5|1967|1970|1968.5|1970.5|1970|1968|1967|2950
1624439400000|2021-06-23 09:10:00|||||||||900
1624439430000|2021-06-23 09:10:30|||||||||54
1624439440000|2021-06-23 09:10:40|||||||||185
1624439460000|2021-06-23 09:11:00||1969||1969||1969||1969|234
1624439490000|2021-06-23 09:11:30|1970.5|1968.5|1970.5|1969|1970.5|1969.5|1970.5|1968.5|2
1624439500000|2021-06-23 09:11:40|||||||||32
1624439530000|2021-06-23 09:12:10|1971|1969.5|1971|1970|1971|1970|1971|1969.5|213
1624439540000|2021-06-23 09:12:20|1971.5||1971.5||1971.5||1971.5||55
1624439580000|2021-06-23 09:13:00|1971|1969.5|1971|1969.5|1971|1970|1971|1969.5|267
1624439640000|2021-06-23 09:14:00|1970.5|1969|1970|1969|1970.5|1969|1970|1969|74
1624439660000|2021-06-23 09:14:20|1969.5||1969.5||1969.5||1969.5||0
1624439740000|2021-06-23 09:15:40|||||||||26
1624439750000|2021-06-23 09:15:50||1968.5||1968.5||1969||1968.5|342
1624439770000|2021-06-23 09:16:10|1969||1969||1969||1969||0
1624439850000|2021-06-23 09:17:30|1968.5|1968|1968.5|1968|1968.5|1968|1968.5|1967|229
1624439860000|2021-06-23 09:17:40|1969|1968.5|1969.5|1968.5|1969.5|1969|1969|1968.5|237
1624439910000|2021-06-23 09:18:30|1969|1968|1969.5|1968|1969.5|1969|1968.5|1968|427
1624439920000|2021-06-23 09:18:40||1968.5||1968.5||1968.5||1968.5|0
1624439940000|2021-06-23 09:19:00|1969|1968|1968.5|1968|1969|1968|1968.5|1968|71
1624440050000|2021-06-23 09:20:50|||||||||12
1624440060000|2021-06-23 09:21:00|1969||1968.5||1969||1968.5||0
1624440160000|2021-06-23 09:22:40|||||||||272
1624440170000|2021-06-23 09:22:50|||||||||272
1624440180000|2021-06-23 09:23:00|||||||||516
1624440210000|2021-06-23 09:23:30|1969||1969||1969||1969||246
1624440240000|2021-06-23 09:24:00|||||||||1
1624440270000|2021-06-23 09:24:30|1968.5|1967.5|1968.5|1968|1968.5|1968|1968.5|1967|394
1624440280000|2021-06-23 09:24:40|1969|1967.5|1969|1967.5|1969|1968.5|1968.5|1967.5|454
1624440320000|2021-06-23 09:25:20||1968||1968||1968||1968|0
1624440400000|2021-06-23 09:26:40||1968.5||1968||1968.5||1968|89
1624440470000|2021-06-23 09:27:50|1969.5|1968.5|1970.5|1970|1970.5|1970|1969.5|1968.5|555
1624440510000|2021-06-23 09:28:30||1969.5||1970||1970||1969|380
1624440560000|2021-06-23 09:29:20|1971|1970.5|1971|1970.5|1971|1970.5|1970.5|1970.5|178
1624440570000|2021-06-23 09:29:30|||||||||6
1624440580000|2021-06-23 09:29:40||1970||1970||1970||1970|88
1624440590000|2021-06-23 09:29:50|||||||||57
1624440600000|2021-06-23 09:30:00|1971.5|1970.5|1972|1970.5|1972.5|1970.5|1971.5|1970.5|291
1624440610000|2021-06-23 09:30:10|1971.5|1970|1971.5|1970|1971.5|1970|1971.5|1970|0
1624440660000|2021-06-23 09:31:00|1972|1970.5|1972|1970.5|1972|1970.5|1972|1970.5|9
1624440680000|2021-06-23 09:31:20||1971||1971.5||1971.5||1971|0
1624440690000|2021-06-23 09:31:30|1972.5|1972|1973|1971.5|1973|1972|1972.5|1971.5|318
1624440770000|2021-06-23 09:32:50||1972||1972||1972||1972|0
1624440900000|2021-06-23 09:35:00|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|506
1624440910000|2021-06-23 09:35:10|||||||||500
1624440930000|2021-06-23 09:35:30|1973|1972|1973.5|1972|1973.5|1972|1973|1971.5|221
1624440940000|2021-06-23 09:35:40||1972.5||1972||1972.5||1972|0
1624440980000|2021-06-23 09:36:20||1972.5||1972.5||1972.5||1972.5|0
1624441100000|2021-06-23 09:38:20|1974|1973|1975.5|1975|1975.5|1975|1974|1973|305
1624441110000|2021-06-23 09:38:30|1976|1975.5|1976.5|1976|1976.5|1976|1976|1975.5|59
1624441130000|2021-06-23 09:38:50|1977||1977||1977||1977||0
1624441140000|2021-06-23 09:39:00|||||||||4009
1624441150000|2021-06-23 09:39:10|1976.5|1976.5|1975|1974.5|1977|1976.5|1975|1974.5|2449
1624441160000|2021-06-23 09:39:20|1975.5|1974|1975|1974|1975.5|1974.5|1975|1974|824
1624441170000|2021-06-23 09:39:30|||||||||20
1624441190000|2021-06-23 09:39:50|||||||||51
1624441210000|2021-06-23 09:40:10|1974.5||1975||1975||1974.5||125
1624441280000|2021-06-23 09:41:20||1974.5||1974||1974.5||1974|274
1624441290000|2021-06-23 09:41:30|||||||||45
1624441360000|2021-06-23 09:42:40|1975.5|1974.5|1977|1976|1977|1976|1975.5|1974.5|1906
1624441370000|2021-06-23 09:42:50|||||||||135
1624441380000|2021-06-23 09:43:00|1977.5|1976.5|1978.5|1977|1978.5|1977|1977.5|1976.5|111
1624441620000|2021-06-23 09:47:00|1978||1978||1978||1978||0
1624441650000|2021-06-23 09:47:30|1978.5|1977.5|1978.5|1977.5|1978.5|1977.5|1978|1977|596
1624441660000|2021-06-23 09:47:40|1979|1978|1980.5|1980|1981|1980.5|1979|1978|758
1624441670000|2021-06-23 09:47:50|1980|1979.5|1979|1977.5|1980|1979.5|1978.5|1977|1366
1624441680000|2021-06-23 09:48:00|||||||||72
1624441720000|2021-06-23 09:48:40|1979.5|1978|1979.5|1978|1979.5|1978|1979.5|1978|0
1624441750000|2021-06-23 09:49:10|1980|1978.5|1981.5|1981|1981.5|1981|1980|1978.5|1707
1624441760000|2021-06-23 09:49:20|1982||1983||1983.5||1982||0
1624441770000|2021-06-23 09:49:30||1981.5||1981.5||1981.5||1981.5|0
1624441790000|2021-06-23 09:49:50|||||||||76
1624441830000|2021-06-23 09:50:30|1983.5|1982|1983.5|1982|1983.5|1982|1983.5|1982|0
1624441860000|2021-06-23 09:51:00||1982.5||1982.5||1982.5||1982.5|0
1624441920000|2021-06-23 09:52:00|||||||||279
1624441940000|2021-06-23 09:52:20|1983|1982|1983.5|1982|1983.5|1982.5|1982|1981|1265
1624442050000|2021-06-23 09:54:10|1983|1982.5|1983.5|1982.5|1985|1984.5|1983|1982|2019
1624442060000|2021-06-23 09:54:20|1984.5||1984||1984.5||1984||0
1624442070000|2021-06-23 09:54:30|1983.5|1982|1983.5|1981.5|1983.5|1982|1983|1981.5|139
1624442100000|2021-06-23 09:55:00|1984|1982|1983.5|1982|1984|1982|1983.5|1982|65
1624442120000|2021-06-23 09:55:20|1983|1981.5|1982.5|1981|1983|1981.5|1982|1981|485
1624442150000|2021-06-23 09:55:50|1982||1982||1982||1982||2043
1624442190000|2021-06-23 09:56:30||1981.5||1981||1981.5||1981|19
1624442350000|2021-06-23 09:59:10|1981.5|1980.5|1981.5|1981|1981.5|1981|1981|1980|621
1624442360000|2021-06-23 09:59:20|||||||||149
1624442380000|2021-06-23 09:59:40|||||||||300
1624442390000|2021-06-23 09:59:50|||||||||76
1624442420000|2021-06-23 10:00:20|1982|1980|1982|1980|1982.5|1981.5|1982|1979.5|320
1624442430000|2021-06-23 10:00:30|1982.5|1981|1982|1981|1983|1981.5|1982|1981|552
1624442500000|2021-06-23 10:01:40|1981.5||1981.5||1981.5||1981.5||1
1624442550000|2021-06-23 10:02:30|||||||||350
1624442560000|2021-06-23 10:02:40|1982||1982||1982||1982||10
1624442590000|2021-06-23 10:03:10|||||||||350
1624442620000|2021-06-23 10:03:40|1982.5|1981.5|1983.5|1982.5|1983.5|1982.5|1982.5|1981.5|986
1624442630000|2021-06-23 10:03:50|1983|1982|1983.5|1982.5|1983.5|1982.5|1982.5|1982|1680
1624442640000|2021-06-23 10:04:00|1984|1983|1984.5|1983|1984.5|1983|1984|1983|0
1624442680000|2021-06-23 10:04:40|||||||||67
1624442690000|2021-06-23 10:04:50|1984|1982.5|1984.5|1982.5|1985|1983.5|1983.5|1982|1352
1624442710000|2021-06-23 10:05:10|1984||1984||1984||1984||0
1624442810000|2021-06-23 10:06:50|||||||||3
1624442950000|2021-06-23 10:09:10|||||||||490
1624442960000|2021-06-23 10:09:20|||||||||490
1624442990000|2021-06-23 10:09:50||1983||1983.5||1983.5||1983|209
1624443030000|2021-06-23 10:10:30|1984.5|1984|1984.5|1984|1984.5|1984|1984.5|1984|180
1624443050000|2021-06-23 10:10:50|1985|1984.5|1985|1984.5|1985|1984.5|1985|1984.5|0
1624443110000|2021-06-23 10:11:50|||||||||166
1624443150000|2021-06-23 10:12:30|1985.5|1985|1985.5|1984.5|1986|1985|1985|1984.5|1265
1624443160000|2021-06-23 10:12:40|1985|1985|1985|1984|1985.5|1985|1984.5|1984|2286
1624443170000|2021-06-23 10:12:50|1985.5|1984.5|1985.5|1984|1985.5|1985|1985|1984|422
1624443180000|2021-06-23 10:13:00|||||||||1000
1624443230000|2021-06-23 10:13:50|1985||1985||1985.5||1985||0
1624443240000|2021-06-23 10:14:00|1985.5||1985.5||1985.5||1985.5||0
1624443320000|2021-06-23 10:15:20||1984.5||1984||1984.5||1984|125
1624443370000|2021-06-23 10:16:10|1985||1985||1985||1985||0
1624443380000|2021-06-23 10:16:20|1985.5|1984.5|1985.5|1984.5|1985.5|1984.5|1985.5|1984.5|1296
1624443430000|2021-06-23 10:17:10|||||||||3
1624443560000|2021-06-23 10:19:20|1985|1984|1985.5|1984.5|1985.5|1985|1984.5|1984|1246
1624443580000|2021-06-23 10:19:40||1984||1984.5||1984.5||1984|0
1624443590000|2021-06-23 10:19:50|||||||||82
1624443650000|2021-06-23 10:20:50|||||||||10
1624443660000|2021-06-23 10:21:00|||||||||26
1624443690000|2021-06-23 10:21:30|1985|1984|1985|1984.5|1985|1984.5|1985|1984|314
1624443700000|2021-06-23 10:21:40|||||||||155
1624443710000|2021-06-23 10:21:50|||||||||100
1624443730000|2021-06-23 10:22:10|||||||||34
1624443780000|2021-06-23 10:23:00|||||||||200
1624443800000|2021-06-23 10:23:20|1984.5|1984|1985|1984|1985|1984|1984.5|1984|262
1624443820000|2021-06-23 10:23:40||1984.5||1984||1984.5||1984|305
1624443830000|2021-06-23 10:23:50||1984.5||1984||1984.5||1984|12
1624443860000|2021-06-23 10:24:20||1984.5||1984||1984.5||1984|45
1624443890000|2021-06-23 10:24:50||1984.5||1984||1984.5||1984|0
1624443910000|2021-06-23 10:25:10||1984.5||1984.5||1984.5||1984.5|0
1624443970000|2021-06-23 10:26:10|||||||||26
1624444020000|2021-06-23 10:27:00|1985.5|1985|1985.5|1984.5|1985.5|1985|1985.5|1984.5|390
1624444180000|2021-06-23 10:29:40|||||||||26
1624444190000|2021-06-23 10:29:50|1986|1985|1984.5|1983.5|1986|1985.5|1984.5|1983.5|5679
1624444200000|2021-06-23 10:30:00||1984||1984||1984||1984|45
1624444220000|2021-06-23 10:30:20|||||||||100
1624444260000|2021-06-23 10:31:00|1984|1983.5|1984|1983|1984|1983.5|1984|1982|889
1624444350000|2021-06-23 10:32:30|1983.5|1982.5|1983.5|1982.5|1983.5|1982.5|1983.5|1982.5|92
1624444360000|2021-06-23 10:32:40|1983|1982|1982|1980.5|1983.5|1982|1982|1980.5|224
1624444370000|2021-06-23 10:32:50|1981.5|1981|1981.5|1981|1981.5|1981|1981.5|1980.5|307
1624444390000|2021-06-23 10:33:10|||||||||104
1624444430000|2021-06-23 10:33:50|||||||||21
1624444470000|2021-06-23 10:34:30|1981|1980.5|1981|1980.5|1981|1980.5|1981|1980.5|603
1624444520000|2021-06-23 10:35:20|||||||||25
1624444540000|2021-06-23 10:35:40|1981.5|1981|1983|1982.5|1983|1982.5|1981.5|1980.5|1929
1624444550000|2021-06-23 10:35:50|1982.5|1981.5|1982|1981|1982.5|1981.5|1982|1980.5|72
1624444570000|2021-06-23 10:36:10|1981.5|1980.5|1981|1980.5|1981.5|1980.5|1981|1980.5|30
1624444580000|2021-06-23 10:36:20||1980||1979.5||1980||1979.5|119
1624444660000|2021-06-23 10:37:40|||||||||110
1624444700000|2021-06-23 10:38:20|1980.5||1980.5||1980.5||1980.5||0
1624444740000|2021-06-23 10:39:00|||||||||10
1624444790000|2021-06-23 10:39:50|||||||||165
1624444800000|2021-06-23 10:40:00|||||||||251
1624444860000|2021-06-23 10:41:00|||||||||62
1624444910000|2021-06-23 10:41:50|||||||||2
1624444940000|2021-06-23 10:42:20|1980|1980|1981.5|1980.5|1982|1981.5|1980|1978.5|2792
1624444950000|2021-06-23 10:42:30|1981|1980|1980.5|1979|1981|1980|1980.5|1979|123
1624445040000|2021-06-23 10:44:00|||||||||65
1624445060000|2021-06-23 10:44:20|1980|1978.5|1979.5|1978.5|1980|1978.5|1979.5|1978.5|9
1624445160000|2021-06-23 10:46:00|||||||||57
1624445170000|2021-06-23 10:46:10|||||||||447
1624445180000|2021-06-23 10:46:20|1979|1978|1977.5|1976|1979|1978|1977.5|1976|1110
1624445190000|2021-06-23 10:46:30|1978.5|1976.5|1978.5|1977.5|1978.5|1977.5|1978.5|1976.5|754
1624445210000|2021-06-23 10:46:50|1978|1976.5|1977.5|1976|1978|1976.5|1977.5|1976|183
1624445250000|2021-06-23 10:47:30|||||||||1410
1624445290000|2021-06-23 10:48:10|1978||1978||1978||1978||0
1624445320000|2021-06-23 10:48:40|1977.5||1977.5||1977.5||1977.5||0
1624445350000|2021-06-23 10:49:10|||||||||381
1624445390000|2021-06-23 10:49:50|||||||||80
1624445470000|2021-06-23 10:51:10|1977|1975.5|1975.5|1975|1977|1976|1975.5|1974|389
1624445480000|2021-06-23 10:51:20|1976||1976||1976||1976||500
1624445490000|2021-06-23 10:51:30|1975.5|1975.5|1977.5|1976|1977.5|1976.5|1975.5|1975|2585
1624445510000|2021-06-23 10:51:50|1978|1976.5|1978|1977|1978|1977|1978|1976.5|650
1624445520000|2021-06-23 10:52:00|1977.5||1977.5||1977.5||1977.5||100
1624445530000|2021-06-23 10:52:10|1977|1976.5|1976.5|1974.5|1977.5|1977|1976.5|1974|897
1624445570000|2021-06-23 10:52:50||1975||1975||1975||1975|0
1624445600000|2021-06-23 10:53:20|1976||1976||1976||1976||0
1624445640000|2021-06-23 10:54:00|1975.5|1974.5|1975|1974|1975.5|1974.5|1975|1974|186
1624445690000|2021-06-23 10:54:50|||||||||150
1624445830000|2021-06-23 10:57:10|||||||||156
1624445860000|2021-06-23 10:57:40|||||||||500
1624445880000|2021-06-23 10:58:00|1974.5|1974.5|1975.5|1974.5|1975.5|1974.5|1974.5|1974.5|759
1624445890000|2021-06-23 10:58:10||1975||1975||1975||1974.5|302
1624445900000|2021-06-23 10:58:20|1975|1974.5|1975.5|1974.5|1975.5|1974.5|1975|1973.5|1104
1624445920000|2021-06-23 10:58:40|1975|1974|1975|1973|1975|1974.5|1974.5|1972.5|192
1624445930000|2021-06-23 10:58:50||1973.5||1973.5||1973.5||1973|0
1624445940000|2021-06-23 10:59:00||1973||1973||1973||1973|0
1624445950000|2021-06-23 10:59:10|||||||||457
1624445960000|2021-06-23 10:59:20||1973.5||1973.5||1973.5||1973.5|0
1624445970000|2021-06-23 10:59:30|1975.5|1974|1976|1975|1976|1975|1975.5|1974|735
1624445990000|2021-06-23 10:59:50|||||||||80
1624446000000|2021-06-23 11:00:00|1975.5|1974|1975|1974|1975.5|1974|1975|1974|120
1624446050000|2021-06-23 11:00:50|1974.5|1973|1974.5|1972.5|1974.5|1973|1974|1972|9
1624446060000|2021-06-23 11:01:00|1974||1974||1974.5||1974||0
1624446070000|2021-06-23 11:01:10||1972||1972||1972||1972|0
1624446100000|2021-06-23 11:01:40|1973.5||1973.5||1973.5||1973.5||1
1624446130000|2021-06-23 11:02:10|1973||1973.5||1973.5||1973||0
1624446140000|2021-06-23 11:02:20|1973||1973.5||1973.5||1973||0
1624446160000|2021-06-23 11:02:40|1973||1973||1973||1973||0
1624446170000|2021-06-23 11:02:50|1972.5|1971.5|1971|1969.5|1972.5|1971.5|1971|1969|209
1624446190000|2021-06-23 11:03:10|1970.5||1970||1970.5||1970||100
1624446200000|2021-06-23 11:03:20|1969.5|1968.5|1969.5|1967.5|1969.5|1968.5|1969.5|1967.5|50
1624446210000|2021-06-23 11:03:30|1969||1969||1969||1969||0
1624446310000|2021-06-23 11:05:10|1968.5||1968.5||1968.5||1968.5||0
1624446320000|2021-06-23 11:05:20|1969||1969||1969||1969||0
1624446380000|2021-06-23 11:06:20|||||||||500
1624446400000|2021-06-23 11:06:40||1968||1967.5||1968||1967.5|2
1624446430000|2021-06-23 11:07:10||1968||1967.5||1968||1967.5|0
1624446480000|2021-06-23 11:08:00||1968||1968||1968||1968|0
1624446490000|2021-06-23 11:08:10||1967.5||1967.5||1967.5||1967.5|0
1624446520000|2021-06-23 11:08:40|1969.5|1968|1969|1968.5|1970|1968.5|1969|1968|585
1624446550000|2021-06-23 11:09:10|1970|1969|1970|1969|1970|1969|1970|1969|71
1624446580000|2021-06-23 11:09:40||1969.5||1969.5||1969.5||1969.5|181
1624446590000|2021-06-23 11:09:50|||||||||80
1624446600000|2021-06-23 11:10:00|1970.5|1970|1971.5|1970|1971.5|1970|1970.5|1970|430
1624446610000|2021-06-23 11:10:10|1970.5|1969.5|1970.5|1970|1970.5|1970|1970.5|1969.5|421
1624446630000|2021-06-23 11:10:30|||||||||248
1624446660000|2021-06-23 11:11:00|1970|1969.5|1969.5|1969|1970|1969.5|1969.5|1969|191
1624446680000|2021-06-23 11:11:20|||||||||47
1624446720000|2021-06-23 11:12:00|1970|1968.5|1971|1969.5|1972.5|1972|1970|1968.5|3480
1624446740000|2021-06-23 11:12:20|1970.5|1969|1970.5|1969|1970.5|1969|1970.5|1969|0
1624446760000|2021-06-23 11:12:40|||||||||398
1624446770000|2021-06-23 11:12:50||1969.5||1969.5||1969.5||1969.5|100
1624446780000|2021-06-23 11:13:00|||||||||627
1624446840000|2021-06-23 11:14:00||1970||1970||1970||1970|0
1624446860000|2021-06-23 11:14:20|||||||||100
1624446900000|2021-06-23 11:15:00||1969.5||1969.5||1969.5||1969.5|29
1624446960000|2021-06-23 11:16:00||1970||1970||1970||1970|0
1624446980000|2021-06-23 11:16:20|1971|1970.5|1971|1970|1971|1970.5|1971|1970|926
1624447010000|2021-06-23 11:16:50|||||||||151
1624447020000|2021-06-23 11:17:00|1970.5|1969.5|1971|1969.5|1971|1969.5|1970.5|1969.5|117
1624447030000|2021-06-23 11:17:10||1970||1969.5||1970||1969.5|134
1624447050000|2021-06-23 11:17:30|1970.5||1971||1971||1970.5||0
1624447090000|2021-06-23 11:18:10||1970||1970||1970||1970|0
1624447190000|2021-06-23 11:19:50|||||||||81
1624447230000|2021-06-23 11:20:30|1970.5|1969.5|1970|1969.5|1970.5|1970|1970|1969.5|249
1624447240000|2021-06-23 11:20:40|1969.5|1969|1970|1969.5|1970|1969.5|1969.5|1969|327
1624447260000|2021-06-23 11:21:00|1970.5|1970|1970.5|1969.5|1970.5|1970|1970.5|1969.5|755
1624447280000|2021-06-23 11:21:20|||||||||133
1624447310000|2021-06-23 11:21:50|1971||1971||1971||1971||25
1624447320000|2021-06-23 11:22:00||1970||1970||1970||1970|479
1624447370000|2021-06-23 11:22:50|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970.5|1969|386
1624447380000|2021-06-23 11:23:00|1971|1970.5|1971|1970|1971|1970.5|1971|1969.5|180
1624447420000|2021-06-23 11:23:40|||||||||1187
1624447440000|2021-06-23 11:24:00|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|411
1624447450000|2021-06-23 11:24:10|||||||||80
1624447470000|2021-06-23 11:24:30|1971||1971||1971||1971||0
1624447490000|2021-06-23 11:24:50|1970.5||1970.5||1970.5||1970.5||0
1624447510000|2021-06-23 11:25:10|||||||||49
1624447610000|2021-06-23 11:26:50|1970||1970||1970||1970||0
1624447640000|2021-06-23 11:27:20|1970.5|1970|1971.5|1970|1971.5|1970.5|1970.5|1969.5|1077
1624447700000|2021-06-23 11:28:20|||||||||47
1624447730000|2021-06-23 11:28:50|1972|1970.5|1972.5|1972|1972.5|1972|1972|1970|791
1624447740000|2021-06-23 11:29:00|1972|1971.5|1972|1970|1972|1971.5|1971|1970|562
1624447780000|2021-06-23 11:29:40|1971.5||1971.5||1971.5||1971.5||0
1624447790000|2021-06-23 11:29:50|1972||1972||1972||1972||82
1624447800000|2021-06-23 11:30:00|||||||||40
1624447910000|2021-06-23 11:31:50|1972.5|1970.5|1972.5|1971.5|1972.5|1971.5|1972.5|1970.5|39
1624447940000|2021-06-23 11:32:20|||||||||76
1624447980000|2021-06-23 11:33:00|1973|1972|1973|1972.5|1973|1972.5|1973|1972|381
1624448010000|2021-06-23 11:33:30|||||||||100
1624448050000|2021-06-23 11:34:10|||||||||49
1624448080000|2021-06-23 11:34:40|1972.5|1971.5|1973.5|1972.5|1973.5|1972.5|1972.5|1971.5|597
1624448090000|2021-06-23 11:34:50||1973||1973||1973||1973|0
1624448100000|2021-06-23 11:35:00|1974|1972.5|1974|1972.5|1974.5|1973|1973.5|1972.5|577
1624448130000|2021-06-23 11:35:30|||||||||12
1624448220000|2021-06-23 11:37:00|1974.5|1973|1974.5|1973|1974.5|1973|1974.5|1973|0
1624448250000|2021-06-23 11:37:30|1974||1974||1974||1974||0
1624448280000|2021-06-23 11:38:00|1973.5|1972.5|1974|1973|1974|1973|1973|1972|1693
1624448300000|2021-06-23 11:38:20|1974.5|1973.5|1976.5|1975|1976.5|1975|1974.5|1973.5|2602
1624448310000|2021-06-23 11:38:30|1977|1975.5|1977.5|1976.5|1978.5|1976.5|1977|1975|255
1624448320000|2021-06-23 11:38:40|1978||1978||1978||1978||0
1624448350000|2021-06-23 11:39:10|1978.5|1977|1978.5|1977|1978.5|1977|1978.5|1977|0
1624448390000|2021-06-23 11:39:50|||||||||84
1624448400000|2021-06-23 11:40:00|1978||1978||1978||1978||0
1624448520000|2021-06-23 11:42:00|1978.5|1977.5|1979.5|1979|1979.5|1979|1978.5|1977|1191
1624448530000|2021-06-23 11:42:10|1979|1978.5|1978|1977|1979|1978.5|1978|1977|282
1624448570000|2021-06-23 11:42:50|1977.5|1976.5|1978|1976.5|1978|1976.5|1977|1976|338
1624448580000|2021-06-23 11:43:00|1977.5|1977|1977.5|1976.5|1977.5|1977|1977.5|1976.5|22
1624448590000|2021-06-23 11:43:10|||||||||34
1624448610000|2021-06-23 11:43:30|1977|1976|1977|1976|1977|1976|1977|1976|183
1624448630000|2021-06-23 11:43:50|1977.5||1977.5||1977.5||1977.5||93
1624448640000|2021-06-23 11:44:00|1977||1977||1977||1977||0
1624448650000|2021-06-23 11:44:10|1977.5||1977.5||1977.5||1977.5||0
1624448670000|2021-06-23 11:44:30|1977|1977|1977|1976|1977|1977|1977|1976|21
1624448690000|2021-06-23 11:44:50||1976.5||1976.5||1976.5||1976.5|0
1624448710000|2021-06-23 11:45:10||1976||1976||1976||1976|163
1624448720000|2021-06-23 11:45:20|1976.5|1975.5|1976|1974.5|1976.5|1975.5|1976|1974|161
1624448800000|2021-06-23 11:46:40|||||||||155
1624448810000|2021-06-23 11:46:50|||||||||115
1624448830000|2021-06-23 11:47:10||1975||1975||1975||1975|0
1624448840000|2021-06-23 11:47:20|||||||||2
1624448960000|2021-06-23 11:49:20|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|281
1624448990000|2021-06-23 11:49:50|1977|1976|1977|1976|1977|1976.5|1976.5|1976|814
1624449000000|2021-06-23 11:50:00||1975.5||1975.5||1975.5||1975.5|86
1624449010000|2021-06-23 11:50:10||1976||1976||1976||1976|7
1624449060000|2021-06-23 11:51:00|1977.5|1976.5|1978.5|1977|1978.5|1977.5|1977.5|1976.5|707
1624449070000|2021-06-23 11:51:10||1977.5||1977.5||1977.5||1977.5|0
1624449090000|2021-06-23 11:51:30|1979|1978|1980.5|1979|1980.5|1979|1979|1978|513
1624449100000|2021-06-23 11:51:40|1981||1981||1981||1981||0
1624449110000|2021-06-23 11:51:50|1980.5||1980.5||1980.5||1980.5||0
1624449180000|2021-06-23 11:53:00|1980||1980||1980||1980||0
1624449190000|2021-06-23 11:53:10|1980.5||1980.5||1980.5||1980.5||0
1624449310000|2021-06-23 11:55:10|1981|1979.5|1983|1982|1984|1982.5|1981|1979.5|2100
1624449320000|2021-06-23 11:55:20|1983.5||1983.5||1983.5||1983.5||0
1624449330000|2021-06-23 11:55:30|1983||1983||1983||1983||0
1624449340000|2021-06-23 11:55:40|1982.5|1981.5|1982|1981|1982.5|1981.5|1982|1981|601
1624449380000|2021-06-23 11:56:20|||||||||24
1624449390000|2021-06-23 11:56:30|1982.5|1981.5|1983|1981.5|1983|1981.5|1982.5|1981.5|848
1624449510000|2021-06-23 11:58:30|1983.5||1983.5||1983.5||1983.5||0
1624449520000|2021-06-23 11:58:40|||||||||300
1624449540000|2021-06-23 11:59:00||1982||1982||1982||1981.5|0
1624449590000|2021-06-23 11:59:50|||||||||89
1624449680000|2021-06-23 12:01:20|1983||1983||1983||1983||1
1624449700000|2021-06-23 12:01:40|||||||||3
1624449720000|2021-06-23 12:02:00|1983.5|1982.5|1983.5|1982.5|1983.5|1982.5|1983.5|1982.5|0
1624449750000|2021-06-23 12:02:30|1984|1983|1985|1984|1985|1984.5|1984|1983|988
1624449760000|2021-06-23 12:02:40|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|69
1624449880000|2021-06-23 12:04:40|1984|1982.5|1983.5|1982.5|1984|1982.5|1983.5|1982.5|212
1624449890000|2021-06-23 12:04:50||1982||1982||1982||1982|3
1624449940000|2021-06-23 12:05:40|||||||||113
1624449950000|2021-06-23 12:05:50||1982.5||1982.5||1982.5||1982.5|30
1624449960000|2021-06-23 12:06:00|||||||||11
1624450050000|2021-06-23 12:07:30|1984|1983|1985|1983.5|1985|1984|1984|1983|626
1624450060000|2021-06-23 12:07:40||1984||1984||1984||1984|0
1624450070000|2021-06-23 12:07:50|1984.5|1984.5|1985|1984|1985|1984.5|1984|1983|6241
1624450080000|2021-06-23 12:08:00||1984.5||1984||1984.5||1984|1754
1624450100000|2021-06-23 12:08:20||1984.5||1984.5||1984.5||1984|320
1624450110000|2021-06-23 12:08:30||1984||1984||1984.5||1984|407
1624450180000|2021-06-23 12:09:40||1984.5||1984.5||1984.5||1983.5|6166
1624450190000|2021-06-23 12:09:50|||||||||92
1624450200000|2021-06-23 12:10:00||1984||1984||1984||1984|1375
1624450260000|2021-06-23 12:11:00|1986|1984.5|1989|1987.5|1989.5|1987.5|1985|1984|14224
1624450270000|2021-06-23 12:11:10|1988.5|1987|1988.5|1987|1988.5|1987|1988|1987|135
1624450280000|2021-06-23 12:11:20|1989|1987.5|1989|1987.5|1989|1987.5|1989|1987.5|0
1624450290000|2021-06-23 12:11:30|1989.5|1988|1989.5|1988|1990|1988|1989.5|1988|0
1624450300000|2021-06-23 12:11:40||1988.5||1988.5||1988.5||1988.5|0
1624450320000|2021-06-23 12:12:00|||||||||411
1624450330000|2021-06-23 12:12:10|1990|1988|1987.5|1986|1990|1988|1987.5|1986|1748
1624450340000|2021-06-23 12:12:20|1988|1986.5|1988|1986.5|1988|1986.5|1988|1986.5|3
1624450350000|2021-06-23 12:12:30|1987.5||1987.5||1987.5||1987.5||0
1624450380000|2021-06-23 12:13:00|1988||1988||1988||1988||52
1624450390000|2021-06-23 12:13:10|1987.5|1986|1986.5|1985|1987.5|1986|1986|1984.5|1070
1624450440000|2021-06-23 12:14:00|||||||||27
1624450520000|2021-06-23 12:15:20|1986|1984.5|1984|1982.5|1986|1984.5|1984|1982|443
1624450550000|2021-06-23 12:15:50|1983.5||1983.5||1983.5||1983.5||0
1624450570000|2021-06-23 12:16:10|1984|1983|1984|1983|1984|1983|1984|1983|521
1624450580000|2021-06-23 12:16:20|1984.5|1983.5|1984.5|1984|1984.5|1984|1984.5|1983|71
1624450650000|2021-06-23 12:17:30|1984|1983.5|1983.5|1982.5|1984|1983.5|1983.5|1982.5|586
1624450680000|2021-06-23 12:18:00|1984|1983|1984.5|1983.5|1984.5|1983.5|1984|1983|64
1624450720000|2021-06-23 12:18:40|1984|1983|1984|1982.5|1984|1983|1984|1982.5|92
1624450730000|2021-06-23 12:18:50|||||||||1534
1624450770000|2021-06-23 12:19:30|||||||||1
1624450780000|2021-06-23 12:19:40|1984.5|1983|1984.5|1983|1984.5|1983|1984.5|1983|0
1624450790000|2021-06-23 12:19:50|||||||||97
1624450830000|2021-06-23 12:20:30|||||||||4
1624450860000|2021-06-23 12:21:00|1984||1984||1984||1984||0
1624450870000|2021-06-23 12:21:10|1984.5||1984.5||1984.5||1984.5||0
1624450960000|2021-06-23 12:22:40|1984|1982.5|1984.5|1983.5|1984.5|1983.5|1984|1982.5|483
1624450970000|2021-06-23 12:22:50|1984|1983|1984|1982.5|1984.5|1983|1983.5|1982.5|757
1624451000000|2021-06-23 12:23:20|1983.5|1982|1982.5|1981.5|1983.5|1982|1982.5|1980.5|837
1624451020000|2021-06-23 12:23:40|1983|1982|1983|1982|1983|1982|1983|1982|362
1624451030000|2021-06-23 12:23:50|1983.5|1982.5|1983.5|1983|1983.5|1983|1983.5|1982.5|711
1624451070000|2021-06-23 12:24:30|1983|1982.5|1983|1982|1983|1982.5|1983|1981.5|533
1624451080000|2021-06-23 12:24:40|||||||||570
1624451150000|2021-06-23 12:25:50|||||||||36
1624451180000|2021-06-23 12:26:20|||||||||14
1624451230000|2021-06-23 12:27:10|||||||||9
1624451300000|2021-06-23 12:28:20|||||||||26
1624451320000|2021-06-23 12:28:40|||||||||139
1624451340000|2021-06-23 12:29:00|||||||||1
1624451350000|2021-06-23 12:29:10|1983.5|1982.5|1983.5|1982|1985|1984.5|1983|1982|3063
1624451390000|2021-06-23 12:29:50|||||||||89
1624451400000|2021-06-23 12:30:00|||||||||73
1624451430000|2021-06-23 12:30:30|||||||||13
1624451520000|2021-06-23 12:32:00|1983|1981.5|1982.5|1981.5|1983|1981.5|1982|1980.5|565
1624451540000|2021-06-23 12:32:20||1982||1982||1982||1982|0
1624451560000|2021-06-23 12:32:40|1983.5|1982.5|1984|1982.5|1984|1982.5|1983|1982.5|1109
1624451580000|2021-06-23 12:33:00|1983.5||1983.5||1983.5||1983.5||0
1624451670000|2021-06-23 12:34:30|1983|1982|1983|1981.5|1983|1982|1982.5|1981.5|714
1624451690000|2021-06-23 12:34:50||1982||1982||1982||1982|0
1624451700000|2021-06-23 12:35:00|1983.5|1982.5|1983.5|1982|1983.5|1982.5|1983.5|1982|781
1624451720000|2021-06-23 12:35:20|||||||||8
1624451730000|2021-06-23 12:35:30||1982.5||1982.5||1982.5||1982.5|4
1624451790000|2021-06-23 12:36:30|1983|1982|1983|1982|1983|1982|1983|1982|295
1624451800000|2021-06-23 12:36:40|1983.5||1983||1983.5||1983||0
1624451900000|2021-06-23 12:38:20||1982.5||1982||1982.5||1982|0
1624451990000|2021-06-23 12:39:50||1982.5||1982||1982.5||1982|519
1624452050000|2021-06-23 12:40:50|||||||||35
1624452100000|2021-06-23 12:41:40|1982.5|1981.5|1983.5|1983|1983.5|1983|1982.5|1981.5|1495
1624452110000|2021-06-23 12:41:50||1982.5||1982.5||1982.5||1982.5|0
1624452120000|2021-06-23 12:42:00||1983||1983||1983||1983|0
1624452130000|2021-06-23 12:42:10|1984|1983.5|1984.5|1983.5|1984.5|1983.5|1983.5|1983|583
1624452280000|2021-06-23 12:44:40|||||||||35
1624452290000|2021-06-23 12:44:50||1984||1984||1984||1984|0
1624452300000|2021-06-23 12:45:00|1984|1983.5|1983.5|1982.5|1984|1983.5|1983.5|1982.5|677
1624452370000|2021-06-23 12:46:10|||||||||527
1624452400000|2021-06-23 12:46:40|||||||||1500
1624452420000|2021-06-23 12:47:00|||||||||900
1624452430000|2021-06-23 12:47:10|||||||||49
1624452510000|2021-06-23 12:48:30|1984|1983|1984|1983.5|1984|1983.5|1984|1983|1366
1624452520000|2021-06-23 12:48:40|||||||||125
1624452540000|2021-06-23 12:49:00|1983.5|1983|1983.5|1983|1983.5|1983|1983.5|1983|405
1624452560000|2021-06-23 12:49:20||1982.5||1982.5||1982.5||1982.5|970
1624452570000|2021-06-23 12:49:30|||||||||19
1624452590000|2021-06-23 12:49:50|||||||||204
1624452640000|2021-06-23 12:50:40||1983||1983||1983||1983|747
1624452650000|2021-06-23 12:50:50||1982.5||1982.5||1982.5||1982.5|125
1624452670000|2021-06-23 12:51:10|||||||||153
1624452770000|2021-06-23 12:52:50|||||||||26
1624452800000|2021-06-23 12:53:20|1983|1982|1983|1982.5|1983.5|1982.5|1982.5|1981.5|1555
1624452810000|2021-06-23 12:53:30|1982.5|1982|1983|1982.5|1983|1982.5|1982.5|1982|446
1624452820000|2021-06-23 12:53:40|1983.5|1983|1983.5|1983|1983.5|1983|1983.5|1983|82
1624452840000|2021-06-23 12:54:00|||||||||259
1624452870000|2021-06-23 12:54:30|1984|1983.5|1984|1983.5|1984|1983.5|1984|1983.5|583
1624452890000|2021-06-23 12:54:50|||||||||166
1624452910000|2021-06-23 12:55:10|1983.5|1983|1984|1982.5|1984|1983|1983.5|1982.5|548
1624452950000|2021-06-23 12:55:50||1983||1983||1983||1983|0
1624452980000|2021-06-23 12:56:20|1983.5|1982.5|1983.5|1983|1983.5|1983|1983.5|1982.5|2460
1624452990000|2021-06-23 12:56:30|1984||1984||1984||1984||391
1624453020000|2021-06-23 12:57:00|||||||||455
1624453050000|2021-06-23 12:57:30|1983.5|1982.5|1983.5|1982.5|1983.5|1982.5|1983.5|1982.5|253
1624453070000|2021-06-23 12:57:50|||||||||102
1624453090000|2021-06-23 12:58:10|1983|1982|1982.5|1982|1983|1982|1982.5|1982|182
1624453120000|2021-06-23 12:58:40|1983||1983||1983||1983||110
1624453130000|2021-06-23 12:58:50|1982.5|1982.5|1982.5|1981.5|1982.5|1982.5|1982.5|1981.5|402
1624453140000|2021-06-23 12:59:00|1982|1980.5|1981|1980.5|1982|1980.5|1981|1980|310
1624453160000|2021-06-23 12:59:20|1981.5|1980|1981.5|1980.5|1981.5|1980.5|1981.5|1980|481
1624453190000|2021-06-23 12:59:50|||||||||181
1624453240000|2021-06-23 13:00:40||1981||1981||1981||1981|0
1624453270000|2021-06-23 13:01:10|1981|1980.5|1981|1980.5|1981|1980.5|1981|1980.5|190
1624453300000|2021-06-23 13:01:40|1980.5|1980|1980|1979.5|1980.5|1980|1979.5|1978|1271
1624453310000|2021-06-23 13:01:50|1980.5||1980.5||1980.5||1980.5||150
1624453340000|2021-06-23 13:02:20|1981|1980|1981|1980|1981|1980|1981|1980|341
1624453390000|2021-06-23 13:03:10|1980.5||1980.5||1980.5||1980.5||0
1624453420000|2021-06-23 13:03:40|1980|1979.5|1980|1979.5|1980|1979.5|1980|1979.5|288
1624453460000|2021-06-23 13:04:20|1979.5|1979|1979.5|1979|1980|1979.5|1979.5|1978.5|528
1624453470000|2021-06-23 13:04:30|||||||||186
1624453480000|2021-06-23 13:04:40||1978.5||1978.5||1978.5||1978.5|0
1624453490000|2021-06-23 13:04:50||1979||1979||1979||1979|0
1624453520000|2021-06-23 13:05:20|||||||||60
1624453580000|2021-06-23 13:06:20|||||||||57
1624453620000|2021-06-23 13:07:00|||||||||51
1624453640000|2021-06-23 13:07:20|1980|1979.5|1981|1980|1981.5|1980.5|1980|1979.5|2119
1624453660000|2021-06-23 13:07:40|||||||||51
1624453670000|2021-06-23 13:07:50|1980.5||1980.5||1980.5||1980.5||0
1624453680000|2021-06-23 13:08:00|||||||||49
1624453700000|2021-06-23 13:08:20|1980|1979.5|1980|1979.5|1980|1979.5|1980|1979.5|405
1624453770000|2021-06-23 13:09:30|1980.5|1980|1980.5|1980|1980.5|1980|1980.5|1980|362
1624453780000|2021-06-23 13:09:40||1979.5||1980||1980||1979.5|410
1624453790000|2021-06-23 13:09:50|||||||||191
1624453890000|2021-06-23 13:11:30|||||||||530
1624453910000|2021-06-23 13:11:50|1981|1980.5|1981|1980|1981|1980.5|1980.5|1980|1454
1624453930000|2021-06-23 13:12:10|||||||||345
1624453940000|2021-06-23 13:12:20|||||||||40
1624454050000|2021-06-23 13:14:10|1980.5|1979.5|1979.5|1978.5|1981|1979.5|1979.5|1978.5|1513
1624454060000|2021-06-23 13:14:20|1980|1979|1980|1978.5|1980|1979|1980|1978.5|273
1624454070000|2021-06-23 13:14:30||1979||1979||1979||1979|0
1624454120000|2021-06-23 13:15:20|1980.5|1979.5|1981|1980|1981|1980|1980.5|1979|729
1624454130000|2021-06-23 13:15:30|1980.5||1980.5||1980.5||1980.5||0
1624454140000|2021-06-23 13:15:40|1981||1981||1981||1981||510
1624454220000|2021-06-23 13:17:00|||||||||127
1624454300000|2021-06-23 13:18:20|1980.5|1979.5|1980.5|1980|1980.5|1980|1980.5|1979.5|967
1624454310000|2021-06-23 13:18:30|1981||1981||1981||1981||0
1624454330000|2021-06-23 13:18:50|||||||||75
1624454340000|2021-06-23 13:19:00|1980.5|1979.5|1980|1979.5|1980.5|1979.5|1980|1979.5|175
1624454370000|2021-06-23 13:19:30|||||||||125
1624454390000|2021-06-23 13:19:50|||||||||203
1624454400000|2021-06-23 13:20:00||1979||1979.5||1979.5||1979|642
1624454420000|2021-06-23 13:20:20|1980.5||1980.5||1980.5||1980.5||8
1624454440000|2021-06-23 13:20:40|1980|1979|1980|1979.5|1980|1979.5|1979|1978|1131
1624454450000|2021-06-23 13:20:50||1978.5||1979||1979||1978.5|6
1624454460000|2021-06-23 13:21:00|1979.5|1978.5|1979.5|1978.5|1980|1978.5|1979.5|1978.5|125
1624454490000|2021-06-23 13:21:30|1979|1978|1979|1978.5|1979|1978.5|1979|1978|108
1624454500000|2021-06-23 13:21:40|||||||||111
1624454520000|2021-06-23 13:22:00|||||||||127
1624454530000|2021-06-23 13:22:10|1978.5|1977.5|1978.5|1978|1978.5|1978|1978.5|1977|220
1624454540000|2021-06-23 13:22:20|1978|1977.5|1977.5|1977|1978|1977.5|1977.5|1977|225
1624454550000|2021-06-23 13:22:30|||||||||5
1624454590000|2021-06-23 13:23:10|1977|1976.5|1976.5|1975.5|1977|1976.5|1976|1975|865
1624454600000|2021-06-23 13:23:20|1976||1976||1976||1976||24
1624454620000|2021-06-23 13:23:40|1976.5|1976|1977|1976|1977|1976.5|1976.5|1976|2027
1624454760000|2021-06-23 13:26:00|1977.5|1976.5|1978.5|1978|1978.5|1978|1977.5|1976.5|2647
1624454770000|2021-06-23 13:26:10|||||||||250
1624454780000|2021-06-23 13:26:20||1977.5||1978||1978||1977.5|226
1624454790000|2021-06-23 13:26:30|||||||||390
1624454830000|2021-06-23 13:27:10|1978|1977.5|1978.5|1977.5|1978.5|1978|1978|1977|527
1624454840000|2021-06-23 13:27:20|1978||1978.5||1978.5||1978||0
1624454860000|2021-06-23 13:27:40|1978|1977|1977.5|1977|1978|1977|1977.5|1976|297
1624454870000|2021-06-23 13:27:50|1978|1976.5|1978|1977|1978|1977|1978|1976|1685
1624454880000|2021-06-23 13:28:00|1977.5|1976|1977.5|1976.5|1977.5|1976.5|1977.5|1976|116
1624454920000|2021-06-23 13:28:40|1978|1977|1978|1977|1978|1977|1978|1977|238
1624454940000|2021-06-23 13:29:00|||||||||34
1624454950000|2021-06-23 13:29:10|||||||||60
1624454990000|2021-06-23 13:29:50|||||||||266
1624455000000|2021-06-23 13:30:00|1978.5||1978.5||1978.5||1978||883
1624455010000|2021-06-23 13:30:10|1979|1977.5|1979|1977.5|1979|1978.5|1978.5|1977|1370
1624455020000|2021-06-23 13:30:20|1978.5||1978.5||1978.5||1978.5||0
1624455030000|2021-06-23 13:30:30|1979|1978|1980|1979.5|1980|1979.5|1979|1977.5|1601
1624455050000|2021-06-23 13:30:50|1979.5|1979|1980|1979|1980|1979.5|1979.5|1979|594
1624455060000|2021-06-23 13:31:00|1979.5|1978.5|1977.5|1977|1980|1978.5|1977.5|1977|1574
1624455070000|2021-06-23 13:31:10|1978||1978||1978||1978||9
1624455080000|2021-06-23 13:31:20|1977.5|1976.5|1977.5|1976.5|1977.5|1977|1976.5|1976|2325
1624455090000|2021-06-23 13:31:30|1977||1977.5||1977.5||1977||354
1624455100000|2021-06-23 13:31:40||1977||1976.5||1977||1976.5|140
1624455130000|2021-06-23 13:32:10|1978|1977|1978|1976.5|1978|1977.5|1978|1976.5|439
1624455140000|2021-06-23 13:32:20|1977.5||1977.5||1977.5||1977.5||0
1624455160000|2021-06-23 13:32:40|1978||1978||1978||1978||0
1624455190000|2021-06-23 13:33:10|1977.5||1977.5||1977.5||1977.5||1
1624455220000|2021-06-23 13:33:40|1978|1977|1978|1977|1978|1977|1977.5|1976.5|512
1624455230000|2021-06-23 13:33:50|||||||||50
1624455240000|2021-06-23 13:34:00|1978.5|1977.5|1979|1978|1979|1978|1978.5|1977.5|1406
1624455250000|2021-06-23 13:34:10|1978.5|1977.5|1978.5|1977.5|1978.5|1977.5|1978.5|1977.5|625
1624455260000|2021-06-23 13:34:20|||||||||193
1624455300000|2021-06-23 13:35:00|1978|1977|1978|1977|1978|1977|1977.5|1977|352
1624455340000|2021-06-23 13:35:40|1979|1977.5|1979|1977.5|1979|1978|1978.5|1977.5|1251
1624455360000|2021-06-23 13:36:00|1978.5|1977|1977.5|1976.5|1978.5|1977.5|1977.5|1976.5|998
1624455390000|2021-06-23 13:36:30|||||||||52
1624455420000|2021-06-23 13:37:00|1977|1975.5|1975.5|1974.5|1977|1976|1975.5|1974.5|1706
1624455430000|2021-06-23 13:37:10|1975|1974|1974.5|1973.5|1975|1974|1973.5|1973|1285
1624455440000|2021-06-23 13:37:20|1974|1973|1973|1972.5|1974|1973|1973|1972.5|561
1624455450000|2021-06-23 13:37:30|1972.5|1971.5|1970.5|1970|1972.5|1971.5|1970.5|1969|4172
1624455460000|2021-06-23 13:37:40|1971|1970.5|1971|1970.5|1971.5|1971|1971|1970|2039
1624455470000|2021-06-23 13:37:50|1970.5|1970|1969|1968.5|1970.5|1970|1969|1968|1309
1624455480000|2021-06-23 13:38:00|1969.5|1968|1968.5|1968|1969.5|1968|1968.5|1968|730
1624455490000|2021-06-23 13:38:10|1968|1967.5|1968.5|1967.5|1968.5|1967.5|1968|1967.5|1139
1624455510000|2021-06-23 13:38:30|1969|1968|1971|1970|1972|1970|1968.5|1968|4775
1624455520000|2021-06-23 13:38:40|1970.5|1969.5|1970.5|1969|1970.5|1969.5|1970.5|1969|410
1624455530000|2021-06-23 13:38:50|1970|1968.5|1969.5|1968.5|1970|1968.5|1969.5|1968.5|237
1624455540000|2021-06-23 13:39:00|1969|1968|1968.5|1967.5|1969|1968|1968.5|1967.5|494
1624455550000|2021-06-23 13:39:10|||||||||387
1624455560000|2021-06-23 13:39:20|1969|1968|1970|1969|1970|1969|1969|1967.5|2646
1624455570000|2021-06-23 13:39:30|1970.5|1969.5|1970.5|1970|1971|1970|1970.5|1969.5|647
1624455590000|2021-06-23 13:39:50|||||||||424
1624455600000|2021-06-23 13:40:00|1970|1969.5|1970|1969.5|1970|1969.5|1970|1969.5|214
1624455620000|2021-06-23 13:40:20|||||||||517
1624455640000|2021-06-23 13:40:40|||||||||300
1624455670000|2021-06-23 13:41:10|1970.5||1970.5||1970.5||1970.5||284
1624455680000|2021-06-23 13:41:20||1970||1970||1970||1970|17
1624455690000|2021-06-23 13:41:30|1970|1969.5|1970|1969|1970.5|1969.5|1970|1969|2285
1624455700000|2021-06-23 13:41:40|1969.5|1968.5|1967|1966.5|1969.5|1968.5|1967|1966.5|1463
1624455710000|2021-06-23 13:41:50||1966||1966.5||1966.5||1966|190
1624455720000|2021-06-23 13:42:00||1966||1965.5||1966||1965.5|476
1624455730000|2021-06-23 13:42:10|1966.5||1966.5||1967||1966.5||75
1624455770000|2021-06-23 13:42:50|1967|1966|1966.5|1965.5|1967.5|1966.5|1966.5|1965.5|3315
1624455780000|2021-06-23 13:43:00|1967|1966|1967|1966|1967|1966|1967|1966|431
1624455790000|2021-06-23 13:43:10|1966.5|1965.5|1966.5|1965.5|1967|1966|1966.5|1965.5|983
1624455840000|2021-06-23 13:44:00|1966|1965|1964.5|1963|1966|1965|1964.5|1963|8732
1624455850000|2021-06-23 13:44:10|1965|1963.5|1964.5|1963.5|1965|1964|1964.5|1963.5|1305
1624455860000|2021-06-23 13:44:20|1964|1963|1961.5|1960|1964|1963|1961|1960|2022
1624455870000|2021-06-23 13:44:30|1961|1959.5|1961|1960|1961.5|1960|1960.5|1959.5|591
1624455880000|2021-06-23 13:44:40|1960.5|1959.5|1960|1959|1960.5|1959.5|1960|1959|619
1624455890000|2021-06-23 13:44:50|1960.5|1959.5|1964|1962|1964|1963|1960.5|1959.5|4401
1624455910000|2021-06-23 13:45:10|1964.5|1963|1965|1963.5|1965|1963.5|1964.5|1963|647
1624455920000|2021-06-23 13:45:20|1965.5|1964|1966.5|1964.5|1967.5|1965.5|1965.5|1964|1764
1624455930000|2021-06-23 13:45:30|1967||1967||1967||1967||0
1624455960000|2021-06-23 13:46:00|1966.5||1967||1967||1966.5||0
1624455980000|2021-06-23 13:46:20|1966.5||1966.5||1966.5||1966.5||0
1624456050000|2021-06-23 13:47:30|||||||||246
1624456060000|2021-06-23 13:47:40|1966|1964|1965|1963.5|1966|1964|1964.5|1963.5|447
1624456070000|2021-06-23 13:47:50|1964.5|1964|1965|1963.5|1965|1964|1964.5|1963.5|267
1624456080000|2021-06-23 13:48:00||1964||1964||1964||1964|0
1624456090000|2021-06-23 13:48:10|||||||||60
1624456100000|2021-06-23 13:48:20|1964.5|1963.5|1965|1964|1965|1964|1964.5|1963.5|239
1624456110000|2021-06-23 13:48:30|1964.5|1963.5|1962.5|1961.5|1965|1963.5|1962|1961|1359
1624456120000|2021-06-23 13:48:40|1962|1961|1961.5|1960|1962|1961|1961.5|1960|121
1624456130000|2021-06-23 13:48:50|1961|1959.5|1960.5|1959.5|1961|1959.5|1960.5|1959|118
1624456140000|2021-06-23 13:49:00|1960|1959|1962|1960.5|1963|1962|1959.5|1959|3432
1624456150000|2021-06-23 13:49:10|1961.5|1961|1962|1960.5|1962.5|1961|1961.5|1960.5|233
1624456160000|2021-06-23 13:49:20|1962.5|1961|1963.5|1962|1964|1962.5|1962.5|1961|1259
1624456190000|2021-06-23 13:49:50|1964|1962.5|1964.5|1963|1964.5|1963|1963.5|1962|1289
1624456200000|2021-06-23 13:50:00||1962.5||1962.5||1962.5||1962.5|468
1624456250000|2021-06-23 13:50:50|1964|1963|1964|1962.5|1964|1963|1963.5|1962.5|308
1624456310000|2021-06-23 13:51:50|1963.5|1962|1961.5|1960.5|1963.5|1962|1961|1959|2265
1624456330000|2021-06-23 13:52:10|1961|1960|1960.5|1959|1961.5|1961|1960|1958|856
1624456350000|2021-06-23 13:52:30|1961|1959.5|1962|1959.5|1962|1961|1961|1959.5|1095
1624456370000|2021-06-23 13:52:50|1961.5|1960|1961.5|1960|1962|1960.5|1961.5|1959.5|62
1624456380000|2021-06-23 13:53:00|1960.5|1959.5|1960.5|1958.5|1960.5|1959.5|1959.5|1957.5|571
1624456390000|2021-06-23 13:53:10|||||||||51
1624456460000|2021-06-23 13:54:20|1960|1959.5|1957.5|1956|1960.5|1959.5|1957.5|1956|3713
1624456480000|2021-06-23 13:54:40|1957|1955.5|1957|1956|1957|1956|1956.5|1955.5|377
1624456490000|2021-06-23 13:54:50|1956.5|1955.5|1956.5|1955|1956.5|1955.5|1956.5|1955|154
1624456500000|2021-06-23 13:55:00|1956|1954.5|1955.5|1954|1956.5|1954.5|1955|1953.5|423
1624456540000|2021-06-23 13:55:40|1956|1954.5|1957|1955|1957|1955|1956|1954.5|978
1624456560000|2021-06-23 13:56:00|1957.5|1955.5|1958.5|1956|1959|1956|1957.5|1955.5|209
1624456620000|2021-06-23 13:57:00|1958||1958||1958||1958||0
1624456650000|2021-06-23 13:57:30|1957.5|1955.5|1954.5|1952.5|1957.5|1955.5|1954.5|1952.5|1495
1624456660000|2021-06-23 13:57:40|1954|1952|1953.5|1951.5|1954|1952|1953|1951.5|40
1624456670000|2021-06-23 13:57:50|1953||1953||1953||1952.5||167
1624456700000|2021-06-23 13:58:20|1954|1952|1954|1952.5|1954|1952.5|1954|1952|450
1624456710000|2021-06-23 13:58:30|1953.5|1952|1953.5|1952|1953.5|1952|1953.5|1952|0
1624456720000|2021-06-23 13:58:40||1951.5||1951.5||1951.5||1951.5|352
1624456730000|2021-06-23 13:58:50|||||||||254
1624456780000|2021-06-23 13:59:40|||||||||289
1624456820000|2021-06-23 14:00:20|1953|1951|1952.5|1950.5|1953|1951|1952.5|1950.5|459
1624456830000|2021-06-23 14:00:30|1952|1950|1951.5|1949.5|1952|1950|1951.5|1949.5|168
1624456840000|2021-06-23 14:00:40|||||||||27
1624456860000|2021-06-23 14:01:00|1951||1951||1951||1951||0
1624456870000|2021-06-23 14:01:10|1950.5|1950|1951.5|1950|1951.5|1950.5|1950.5|1949.5|2287
1624456900000|2021-06-23 14:01:40|1951|1949.5|1950|1949.5|1951.5|1950.5|1950|1949.5|4635
1624456910000|2021-06-23 14:01:50|1949.5|1948.5|1949|1948|1950|1949|1948|1947|2108
1624456920000|2021-06-23 14:02:00|1949.5|1948.5|1950.5|1949|1950.5|1949|1949|1948.5|751
1624456930000|2021-06-23 14:02:10|1950|1948|1950|1948|1950|1948|1950|1948|144
1624456950000|2021-06-23 14:02:30|1949.5|1948.5|1949|1947.5|1949.5|1948.5|1949|1946.5|1455
1624456960000|2021-06-23 14:02:40|1948.5|1947|1948.5|1947|1948.5|1948|1947.5|1946|1603
1624456970000|2021-06-23 14:02:50|1949|1947.5|1949.5|1948.5|1950|1948.5|1949|1947.5|1873
1624456980000|2021-06-23 14:03:00|1950|1949.5|1952.5|1950|1952.5|1951|1949.5|1949.5|1258
1624456990000|2021-06-23 14:03:10|1952|1950.5|1950.5|1948.5|1952|1950.5|1950.5|1947.5|954
1624457000000|2021-06-23 14:03:20||1949||1949||1949||1949|105
1624457010000|2021-06-23 14:03:30|1951.5|1949.5|1952.5|1950|1952.5|1950|1951.5|1949.5|190
1624457030000|2021-06-23 14:03:50|1951.5|1950.5|1950.5|1949|1951.5|1950.5|1950.5|1949|249
1624457050000|2021-06-23 14:04:10|1950|1948.5|1949.5|1947.5|1950|1948.5|1949.5|1947.5|442
1624457060000|2021-06-23 14:04:20||1947||1947.5||1947.5||1946.5|193
1624457070000|2021-06-23 14:04:30|||||||||2080
1624457090000|2021-06-23 14:04:50|||||||||350
1624457100000|2021-06-23 14:05:00|1950|1948|1952.5|1950.5|1952.5|1950.5|1949.5|1947.5|3131
1624457110000|2021-06-23 14:05:10|1951.5||1951.5||1951.5||1951.5||7
1624457130000|2021-06-23 14:05:30|1952||1952||1952||1952||109
1624457150000|2021-06-23 14:05:50|1951.5|1950|1951.5|1950|1951.5|1950|1951.5|1950|103
1624457160000|2021-06-23 14:06:00|1951|1949|1952.5|1950|1952.5|1950|1950|1948|3317
1624457170000|2021-06-23 14:06:10||1950.5||1950.5||1950.5||1950.5|0
1624457180000|2021-06-23 14:06:20||1951||1950.5||1951||1950.5|0
1624457190000|2021-06-23 14:06:30||1951||1951||1951||1951|0
1624457200000|2021-06-23 14:06:40||1951.5||1951.5||1951.5||1951.5|9
1624457220000|2021-06-23 14:07:00|1952|1951|1951.5|1950|1952.5|1951|1951.5|1950|41
1624457260000|2021-06-23 14:07:40|1951||1951||1951||1951||0
1624457270000|2021-06-23 14:07:50|1950.5|1949.5|1951|1950|1951|1950|1949.5|1949|2697
1624457300000|2021-06-23 14:08:20|||||||||612
1624457310000|2021-06-23 14:08:30|1951.5|1950.5|1952.5|1951.5|1952.5|1951.5|1951.5|1950.5|807
1624457350000|2021-06-23 14:09:10|1953|1952|1952|1951|1953.5|1953|1952|1951|1933
1624457360000|2021-06-23 14:09:20||1950.5||1950.5||1950.5||1950|3
1624457370000|2021-06-23 14:09:30|||||||||410
1624457450000|2021-06-23 14:10:50|1951.5|1950|1952|1950|1952|1950|1951|1950|137
1624457480000|2021-06-23 14:11:20|1951.5|1949.5|1950.5|1949|1951.5|1949.5|1950|1948|1169
1624457490000|2021-06-23 14:11:30|||||||||64
1624457500000|2021-06-23 14:11:40||1949.5||1949.5||1949.5||1949.5|33
1624457510000|2021-06-23 14:11:50|1951||1951.5||1951.5||1951||237
1624457580000|2021-06-23 14:13:00|1951||1951||1951||1951||0
1624457690000|2021-06-23 14:14:50|1950.5|1949|1948.5|1947.5|1950.5|1949|1948.5|1947.5|1027
1624457700000|2021-06-23 14:15:00|||||||||489
1624457710000|2021-06-23 14:15:10|1948|1947|1948.5|1947.5|1949|1948|1948|1946.5|1889
1624457720000|2021-06-23 14:15:20|1949|1948|1948.5|1948|1949|1948|1948.5|1948|804
1624457730000|2021-06-23 14:15:30|1949||1949||1949||1948.5||399
1624457760000|2021-06-23 14:16:00|1948.5|1947.5|1949|1947.5|1949|1947.5|1948.5|1947.5|1166
1624457780000|2021-06-23 14:16:20|||||||||56
1624457790000|2021-06-23 14:16:30|1948.5||1949||1949||1948.5||367
1624457830000|2021-06-23 14:17:10|1948.5||1948.5||1948.5||1948.5||303
1624457850000|2021-06-23 14:17:30|1948||1948.5||1948.5||1948||199
1624457890000|2021-06-23 14:18:10|||||||||1
1624457940000|2021-06-23 14:19:00|1948|1947|1947.5|1946.5|1948.5|1947.5|1947.5|1946.5|1985
1624457950000|2021-06-23 14:19:10|1947|1947|1949|1948|1949|1948|1947|1945.5|2585
1624457960000|2021-06-23 14:19:20|1949.5||1949.5||1949.5||1949.5||581
1624457970000|2021-06-23 14:19:30|||||||||120
1624457990000|2021-06-23 14:19:50|1950|1948.5|1951|1950|1951|1950|1950|1948.5|878
1624458000000|2021-06-23 14:20:00|1950.5|1949.5|1950.5|1948.5|1950.5|1949.5|1950|1948.5|414
1624458020000|2021-06-23 14:20:20|||||||||1090
1624458030000|2021-06-23 14:20:30|1950||1949.5||1950||1949.5||61
1624458040000|2021-06-23 14:20:40|1949|1948|1949|1948|1949.5|1948|1949|1948|334
1624458050000|2021-06-23 14:20:50|1950|1948.5|1950|1948.5|1950|1948.5|1950|1948.5|18
1624458060000|2021-06-23 14:21:00|1949.5|1948|1949.5|1948|1950|1948|1949.5|1948|1
1624458070000|2021-06-23 14:21:10|||||||||191
1624458100000|2021-06-23 14:21:40|||||||||24201
1624458170000|2021-06-23 14:22:50|||||||||152
1624458200000|2021-06-23 14:23:20|1950|1948.5|1949.5|1948.5|1950|1948.5|1949.5|1948|381
1624458210000|2021-06-23 14:23:30|1950|1949|1950|1949|1950|1949|1950|1949|110
1624458230000|2021-06-23 14:23:50|1949.5|1948.5|1950|1948.5|1950|1949|1949|1948.5|734
1624458250000|2021-06-23 14:24:10|1949.5||1949.5||1949.5||1949.5||0
1624458260000|2021-06-23 14:24:20|1950||1950||1950||1950||0
1624458270000|2021-06-23 14:24:30|1949||1949.5||1949.5||1949||67
1624458280000|2021-06-23 14:24:40|1949|1948|1949.5|1948|1949.5|1948|1949|1948|1276
1624458300000|2021-06-23 14:25:00|||||||||413
1624458370000|2021-06-23 14:26:10|1949|1947|1946|1945|1949|1947.5|1946|1944.5|2819
1624458380000|2021-06-23 14:26:20|||||||||204
1624458410000|2021-06-23 14:26:50|||||||||58
1624458420000|2021-06-23 14:27:00|1945.5|1944.5|1945.5|1944|1945.5|1944.5|1945.5|1944|2742
1624458440000|2021-06-23 14:27:20|1945|1944.5|1946|1944.5|1946|1944.5|1944.5|1944.5|1094
1624458460000|2021-06-23 14:27:40|||||||||179
1624458520000|2021-06-23 14:28:40|1946.5|1945|1946.5|1945|1946.5|1945|1946.5|1945|232
1624458530000|2021-06-23 14:28:50|1946||1946.5||1946.5||1946||160
1624458550000|2021-06-23 14:29:10|1946||1946||1946||1946||0
1624458560000|2021-06-23 14:29:20|||||||||154
1624458570000|2021-06-23 14:29:30|1946.5|1944.5|1946|1944.5|1946.5|1945|1946|1944.5|729
1624458580000|2021-06-23 14:29:40||1945||1945||1945||1945|0
1624458590000|2021-06-23 14:29:50||1944.5||1944.5||1944.5||1944.5|259
1624458600000|2021-06-23 14:30:00|1945.5|1944|1945.5|1943.5|1945.5|1944|1944|1943|1156
1624458640000|2021-06-23 14:30:40|||||||||50
1624458660000|2021-06-23 14:31:00|||||||||439
1624458750000|2021-06-23 14:32:30|1945||1945.5||1945.5||1945||88
1624458820000|2021-06-23 14:33:40|1945||1945||1945||1945||111
1624458840000|2021-06-23 14:34:00|1945.5|1944.5|1944|1942.5|1945.5|1944.5|1943.5|1942.5|1393
1624458850000|2021-06-23 14:34:10|1943.5|1942|1942|1940.5|1943.5|1942.5|1942|1940.5|739
1624458860000|2021-06-23 14:34:20|1941.5|1940|1941|1939.5|1941.5|1940|1940.5|1939.5|1584
1624458870000|2021-06-23 14:34:30||1940||1940||1940||1940|392
1624458890000|2021-06-23 14:34:50|1941.5|1940.5|1941.5|1940|1941.5|1940.5|1941|1940|516
1624458920000|2021-06-23 14:35:20|1941||1941||1941.5||1941||2050
1624458930000|2021-06-23 14:35:30|1940.5||1941||1941||1940.5||714
1624458950000|2021-06-23 14:35:50|||||||||145
1624458960000|2021-06-23 14:36:00|1941.5|1940.5|1941.5|1940.5|1941.5|1940.5|1941.5|1940.5|2257
1624458970000|2021-06-23 14:36:10|1942|1941|1944|1942.5|1944|1943|1942|1941|1958
1624459010000|2021-06-23 14:36:50|1945|1943|1944.5|1943|1945|1943|1944.5|1943|54
1624459020000|2021-06-23 14:37:00|1944||1944||1944||1944||0
1624459040000|2021-06-23 14:37:20|||||||||45
1624459070000|2021-06-23 14:37:50|1944.5|1943.5|1944.5|1943.5|1945|1944|1944.5|1943|731
1624459080000|2021-06-23 14:38:00||1943||1943||1943||1943|12
1624459090000|2021-06-23 14:38:10|1945|1943.5|1944.5|1943.5|1945|1943.5|1944.5|1943.5|439
1624459110000|2021-06-23 14:38:30|||||||||518
1624459120000|2021-06-23 14:38:40|1944|1943|1944|1942.5|1944|1943|1944|1942.5|907
1624459170000|2021-06-23 14:39:30|1943.5|1942|1944|1942.5|1944|1942.5|1943|1942|1382
1624459180000|2021-06-23 14:39:40||1943||1943||1943||1943|300
1624459190000|2021-06-23 14:39:50|||||||||305
1624459200000|2021-06-23 14:40:00|||||||||1194
1624459210000|2021-06-23 14:40:10|1944.5|1943.5|1944.5|1943.5|1944.5|1944|1944.5|1943.5|500
1624459260000|2021-06-23 14:41:00|||||||||206
1624459300000|2021-06-23 14:41:40|||||||||1771
1624459310000|2021-06-23 14:41:50|1945|1944|1945.5|1944.5|1945.5|1944.5|1945|1944|494
1624459320000|2021-06-23 14:42:00||1944||1944||1944||1944|286
1624459340000|2021-06-23 14:42:20|1946|1944.5|1946.5|1945.5|1946.5|1945.5|1946|1944.5|490
1624459350000|2021-06-23 14:42:30|1947|1946|1947|1946|1947|1946.5|1947|1945.5|650
1624459360000|2021-06-23 14:42:40||1945.5||1945.5||1945.5||1945.5|59
1624459380000|2021-06-23 14:43:00|1946.5|1945|1946|1944.5|1946.5|1945|1946|1944.5|257
1624459400000|2021-06-23 14:43:20||1945||1945||1945||1945|100
1624459420000|2021-06-23 14:43:40||1945.5||1945.5||1945.5||1945.5|0
1624459430000|2021-06-23 14:43:50|1946.5|1946|1947.5|1946.5|1947.5|1946.5|1946.5|1946|458
1624459440000|2021-06-23 14:44:00|1948|1947|1948|1947.5|1948|1947.5|1948|1947|69
1624459450000|2021-06-23 14:44:10||1946.5||1947||1947||1946.5|121
1624459470000|2021-06-23 14:44:30|||||||||72
1624459480000|2021-06-23 14:44:40||1947.5||1947||1947.5||1947|7
1624459490000|2021-06-23 14:44:50||1947.5||1947.5||1947.5||1947.5|0
1624459510000|2021-06-23 14:45:10|1947.5|1947|1949|1948|1949|1948|1947|1946.5|1023
1624459530000|2021-06-23 14:45:30|1949.5|1948.5|1949.5|1949|1949.5|1949|1949.5|1948.5|352
1624459540000|2021-06-23 14:45:40||1948.5||1948.5||1948.5||1948.5|533
1624459560000|2021-06-23 14:46:00|1949|1948|1949|1948|1949|1948|1949|1948|378
1624459610000|2021-06-23 14:46:50|1949.5|1948.5|1949.5|1948.5|1949.5|1948.5|1949.5|1948.5|189
1624459630000|2021-06-23 14:47:10|1949|1948|1949|1948|1949|1948|1948.5|1948|280
1624459650000|2021-06-23 14:47:30|1948.5|1947.5|1947.5|1947|1948.5|1948|1947.5|1947|501
1624459660000|2021-06-23 14:47:40|1948||1948||1948||1948||3
1624459680000|2021-06-23 14:48:00|1947.5|1946.5|1947|1946|1947.5|1946.5|1947|1946|305
1624459730000|2021-06-23 14:48:50|1946.5|1945.5|1946.5|1945.5|1947|1945.5|1946.5|1945|221
1624459740000|2021-06-23 14:49:00|1946|1945|1945.5|1944.5|1946|1945|1945.5|1944|289
1624459760000|2021-06-23 14:49:20|1946|1945|1945.5|1944|1946|1945|1945.5|1944|728
1624459780000|2021-06-23 14:49:40||1944.5||1944.5||1944.5||1944.5|0
1624459790000|2021-06-23 14:49:50|||||||||271
1624459840000|2021-06-23 14:50:40||1945||1944.5||1945||1944.5|415
1624459850000|2021-06-23 14:50:50|||||||||108
1624459920000|2021-06-23 14:52:00|1945|1944|1945.5|1944.5|1945.5|1944.5|1944.5|1943|1768
1624459950000|2021-06-23 14:52:30|1945|1944|1944.5|1943|1945|1944|1944.5|1943|427
1624459960000|2021-06-23 14:52:40|1945|1943.5|1945.5|1944|1945.5|1944|1945|1943.5|582
1624460010000|2021-06-23 14:53:30||1944.5||1944.5||1944.5||1944.5|242
1624460020000|2021-06-23 14:53:40|1946|1945|1947|1946|1947|1946|1946|1945|1274
1624460030000|2021-06-23 14:53:50|1946.5|1945.5|1947|1945.5|1947|1946|1946.5|1945.5|1139
1624460040000|2021-06-23 14:54:00|||||||||295
1624460050000|2021-06-23 14:54:10||1946||1945.5||1946||1945.5|200
1624460080000|2021-06-23 14:54:40||1946||1946||1946||1946|131
1624460090000|2021-06-23 14:54:50|1947.5|1946.5|1947.5|1946.5|1947.5|1946.5|1947.5|1946.5|247
1624460110000|2021-06-23 14:55:10|1948|1947|1948.5|1948|1949.5|1949|1948|1946.5|7850
1624460120000|2021-06-23 14:55:20|1948|1947.5|1948|1947|1948.5|1948|1947.5|1947|638
1624460130000|2021-06-23 14:55:30|||||||||6
1624460140000|2021-06-23 14:55:40||1947.5||1947||1947.5||1947|1
1624460150000|2021-06-23 14:55:50|1947.5|1946.5|1947|1946|1948|1946.5|1947|1945.5|432
1624460160000|2021-06-23 14:56:00|||||||||6
1624460180000|2021-06-23 14:56:20|1947.5|1946.5|1947.5|1946.5|1947.5|1946.5|1947.5|1946.5|452
1624460200000|2021-06-23 14:56:40|1948|1947|1948|1947|1948.5|1947|1948|1947|436
1624460210000|2021-06-23 14:56:50|1948.5|1947.5|1950|1948.5|1950|1948.5|1948.5|1947.5|1392
1624460220000|2021-06-23 14:57:00|1949.5|1948|1948.5|1947.5|1949.5|1948|1948|1947.5|698
1624460260000|2021-06-23 14:57:40|||||||||37
1624460280000|2021-06-23 14:58:00|1948|1947|1947.5|1946.5|1948.5|1947|1947.5|1946.5|876
1624460290000|2021-06-23 14:58:10|1947|1946|1946.5|1945.5|1947|1946|1946.5|1945.5|434
1624460300000|2021-06-23 14:58:20|1947|1946|1948|1946|1948|1946|1947|1946|501
1624460320000|2021-06-23 14:58:40|1947.5|1946.5|1947.5|1946|1948|1947|1947.5|1946|184
1624460330000|2021-06-23 14:58:50|1948||1948||1948||1948||0
1624460350000|2021-06-23 14:59:10|1947.5||1947.5||1947.5||1947.5||0
1624460360000|2021-06-23 14:59:20||1946.5||1946||1946.5||1946|265
1624460380000|2021-06-23 14:59:40|1947||1947||1947||1947||129
1624460390000|2021-06-23 14:59:50|1947.5|1945.5|1947|1945.5|1947.5|1945.5|1946.5|1945.5|1570
1624460400000|2021-06-23 15:00:00|1946.5|1945|1946.5|1945.5|1947|1945.5|1946|1945|472
1624460410000|2021-06-23 15:00:10|1946|1945|1946.5|1945.5|1946.5|1945.5|1946|1945|198
1624460430000|2021-06-23 15:00:30|1946|1945|1946|1945|1946.5|1945|1946|1945|41
1624460440000|2021-06-23 15:00:40|||||||||522
1624460450000|2021-06-23 15:00:50|1946.5|1945.5|1946.5|1945.5|1946.5|1945.5|1946.5|1945|583
1624460460000|2021-06-23 15:01:00|1946|1945|1946.5|1946|1946.5|1946|1946|1945|731
1624460470000|2021-06-23 15:01:10|1946|1945.5|1946.5|1945.5|1946.5|1945.5|1946|1945.5|312
1624460510000|2021-06-23 15:01:50|1946|1945|1946.5|1945|1946.5|1945|1946|1945|402
1624460520000|2021-06-23 15:02:00||1945.5||1945.5||1945.5||1945.5|200
1624460530000|2021-06-23 15:02:10|1947|1946|1947|1945.5|1947|1946|1947|1945.5|819
1624460570000|2021-06-23 15:02:50|||||||||5
1624460580000|2021-06-23 15:03:00|1946.5|1946.5|1946|1945|1947|1946.5|1945.5|1945|1640
1624460590000|2021-06-23 15:03:10|1945.5|1945.5|1945.5|1945|1946|1945.5|1945.5|1944.5|4052
1624460600000|2021-06-23 15:03:20|1945|1944.5|1945.5|1944|1945.5|1944.5|1944.5|1943.5|824
1624460610000|2021-06-23 15:03:30||1944.5||1944.5||1944.5||1944.5|0
1624460630000|2021-06-23 15:03:50|1945||1945||1945.5||1945||288
1624460640000|2021-06-23 15:04:00|||||||||130
1624460670000|2021-06-23 15:04:30|||||||||142
1624460680000|2021-06-23 15:04:40|1944.5|1944|1944.5|1944|1944.5|1944|1944.5|1944|344
1624460700000|2021-06-23 15:05:00|1945||1945||1945||1945||1
1624460720000|2021-06-23 15:05:20|1944.5|1943.5|1944.5|1943|1945|1943.5|1943|1941.5|8607
1624460730000|2021-06-23 15:05:30|1944|1943.5|1944|1943.5|1944|1943.5|1944|1943.5|0
1624460740000|2021-06-23 15:05:40|1944.5||1944.5||1944.5||1944.5||185
1624460750000|2021-06-23 15:05:50||1944||1943.5||1944||1943.5|209
1624460770000|2021-06-23 15:06:10|1944|1943|1943.5|1942|1944|1943|1943|1942|650
1624460780000|2021-06-23 15:06:20||1942.5||1942.5||1942.5||1942.5|0
1624460810000|2021-06-23 15:06:50|1942.5|1942|1943.5|1942.5|1943.5|1942.5|1942.5|1942|125
1624460820000|2021-06-23 15:07:00||1943||1943||1943||1943|305
1624460890000|2021-06-23 15:08:10|1944|1943.5|1944.5|1944|1944.5|1944|1944|1943.5|953
1624460900000|2021-06-23 15:08:20|||||||||155
1624460920000|2021-06-23 15:08:40|1945|1944.5|1948|1947.5|1948|1947.5|1945|1944.5|879
1624460930000|2021-06-23 15:08:50|1948.5|1948|1948|1947|1949.5|1948|1948|1947|428
1624460940000|2021-06-23 15:09:00|1947.5|1946.5|1947.5|1946.5|1948|1946.5|1947.5|1946.5|995
1624460950000|2021-06-23 15:09:10|1947|1946|1946.5|1945.5|1947|1946|1946.5|1945.5|127
1624460960000|2021-06-23 15:09:20|1947|1946.5|1946.5|1945.5|1947|1946.5|1946.5|1945.5|72
1624460970000|2021-06-23 15:09:30|||||||||26
1624460990000|2021-06-23 15:09:50|||||||||3
1624461010000|2021-06-23 15:10:10|1946||1946||1946||1946||452
1624461020000|2021-06-23 15:10:20|1945.5|1945|1945.5|1945|1945.5|1945|1945.5|1945|26
1624461060000|2021-06-23 15:11:00|1946||1945.5||1946||1945.5||232
1624461070000|2021-06-23 15:11:10|||||||||6
1624461080000|2021-06-23 15:11:20|||||||||179
1624461090000|2021-06-23 15:11:30|||||||||205
1624461100000|2021-06-23 15:11:40|1946||1946||1946||1946||1
1624461110000|2021-06-23 15:11:50|||||||||129
1624461120000|2021-06-23 15:12:00|||||||||1001
1624461140000|2021-06-23 15:12:20|1945.5|1944.5|1945|1944|1946|1944.5|1945|1944|718
1624461160000|2021-06-23 15:12:40|1944.5|1943.5|1944|1943.5|1944.5|1943.5|1944|1943.5|404
1624461170000|2021-06-23 15:12:50|||||||||45
1624461180000|2021-06-23 15:13:00|1944.5||1944.5||1944.5||1944.5||191
1624461190000|2021-06-23 15:13:10||1944||1943.5||1944||1943.5|0
1624461300000|2021-06-23 15:15:00|||||||||273
1624461310000|2021-06-23 15:15:10|1945|1944|1946.5|1945.5|1946.5|1946|1945|1943.5|3813
1624461350000|2021-06-23 15:15:50|||||||||166
1624461360000|2021-06-23 15:16:00||1946||1945.5||1946||1945.5|967
1624461400000|2021-06-23 15:16:40|1947|1946|1947|1946|1947|1946|1947|1946|324
1624461410000|2021-06-23 15:16:50|1947.5|1946.5|1948|1947|1948|1947|1947.5|1946.5|525
1624461420000|2021-06-23 15:17:00|1948.5|1947.5|1949|1948.5|1949|1948.5|1948.5|1947|2275
1624461430000|2021-06-23 15:17:10|1949.5|1949|1949|1948.5|1949.5|1949|1948.5|1947.5|1656
1624461440000|2021-06-23 15:17:20|1949.5|1949|1950.5|1950|1950.5|1950|1949.5|1949|919
1624461460000|2021-06-23 15:17:40|1951|1950.5|1951.5|1951|1951.5|1951|1951|1950.5|364
1624461480000|2021-06-23 15:18:00|1952|1951.5|1952|1951|1952|1951.5|1952|1951|480
1624461490000|2021-06-23 15:18:10|||||||||10
1624461540000|2021-06-23 15:19:00||1951.5||1951.5||1951.5||1951.5|0
1624461550000|2021-06-23 15:19:10|1952.5|1952|1953|1952.5|1953|1952.5|1952.5|1952|1454
1624461560000|2021-06-23 15:19:20|1953.5|1953|1954|1953|1954|1953|1953.5|1953|293
1624461570000|2021-06-23 15:19:30|1953.5|1952.5|1952|1951.5|1954|1952.5|1952|1951|3481
1624461580000|2021-06-23 15:19:40|1951.5|1951|1951.5|1951|1951.5|1951|1951.5|1951|604
1624461590000|2021-06-23 15:19:50|||||||||9
1624461600000|2021-06-23 15:20:00|||||||||549
1624461610000|2021-06-23 15:20:10|1951|1950.5|1951|1950|1951|1950.5|1950|1949|901
1624461630000|2021-06-23 15:20:30|1950.5|1949.5|1949|1948|1950.5|1949.5|1949|1948|544
1624461670000|2021-06-23 15:21:10|1949.5|1948.5|1950|1949.5|1950.5|1949.5|1949.5|1948.5|1698
1624461680000|2021-06-23 15:21:20||1948.5||1949||1949.5||1948.5|53
1624461690000|2021-06-23 15:21:30|||||||||327
1624461710000|2021-06-23 15:21:50|1950.5|1949.5|1950.5|1950|1950.5|1950|1950.5|1949.5|407
1624461720000|2021-06-23 15:22:00||1949.5||1949.5||1949.5||1949|327
1624461730000|2021-06-23 15:22:10|1950|1950|1948.5|1947.5|1950|1950|1948.5|1947.5|224
1624461740000|2021-06-23 15:22:20|||||||||467
1624461750000|2021-06-23 15:22:30|||||||||217
1624461790000|2021-06-23 15:23:10|1949|1948|1949|1948|1949|1948|1948.5|1948|516
1624461800000|2021-06-23 15:23:20|1949.5|1948.5|1949.5|1949|1949.5|1949|1949.5|1948.5|570
1624461810000|2021-06-23 15:23:30|1949|1948.5|1949|1948|1949.5|1949|1949|1948|1573
1624461820000|2021-06-23 15:23:40||1948.5||1948.5||1948.5||1948.5|36
1624461830000|2021-06-23 15:23:50|1949.5||1949.5||1949.5||1949.5||0
1624461840000|2021-06-23 15:24:00|1950|1949|1950|1949.5|1950|1949.5|1949.5|1949|876
1624461850000|2021-06-23 15:24:10||1949||1949||1949||1949|160
1624461860000|2021-06-23 15:24:20||1949.5||1949.5||1949.5||1949.5|0
1624461870000|2021-06-23 15:24:30|1950.5|1950|1950.5|1950|1950.5|1950|1950.5|1950|700
1624461880000|2021-06-23 15:24:40|1950|1949.5|1950.5|1949.5|1950.5|1950|1950|1949|1140
1624461900000|2021-06-23 15:25:00||1950||1949.5||1950||1949.5|574
1624461910000|2021-06-23 15:25:10|||||||||264
1624461920000|2021-06-23 15:25:20|1950|1949|1950|1949|1950|1949|1950|1949|334
1624461950000|2021-06-23 15:25:50|1949.5||1949.5||1949.5||1949.5||732
1624461960000|2021-06-23 15:26:00|||||||||302
1624461990000|2021-06-23 15:26:30|1950|1948.5|1949.5|1948.5|1950|1949|1948.5|1947.5|1874
1624462000000|2021-06-23 15:26:40|1950|1949|1950|1949|1950|1949|1950|1949|351
1624462020000|2021-06-23 15:27:00|||||||||6
1624462030000|2021-06-23 15:27:10|1949.5||1949.5||1949.5||1949.5||124
1624462040000|2021-06-23 15:27:20|1950|1949.5|1950|1949|1950|1949.5|1950|1949|159
1624462050000|2021-06-23 15:27:30||1949.5||1949.5||1949.5||1949.5|0
1624462060000|2021-06-23 15:27:40|1950.5|1950|1951|1950.5|1951|1950.5|1950.5|1950|1504
1624462070000|2021-06-23 15:27:50|||||||||26
1624462080000|2021-06-23 15:28:00|1950.5|1950|1950.5|1949.5|1951|1950.5|1950.5|1949.5|2452
1624462100000|2021-06-23 15:28:20|1950||1950||1950||1950||210
1624462110000|2021-06-23 15:28:30|1950.5|1949|1950|1949.5|1950.5|1949.5|1950|1949|1478
1624462120000|2021-06-23 15:28:40|1950.5|1950|1950.5|1950|1950.5|1950|1950.5|1950|37
1624462130000|2021-06-23 15:28:50|||||||||23
1624462150000|2021-06-23 15:29:10|||||||||4
1624462170000|2021-06-23 15:29:30|1951|1950.5|1952|1951|1952|1951|1951|1950.5|126
1624462180000|2021-06-23 15:29:40|1952.5|1951.5|1952.5|1951.5|1952.5|1951.5|1952.5|1951.5|322
1624462190000|2021-06-23 15:29:50|1953|1951|1953|1951.5|1953|1951.5|1952.5|1951|450
1624518010000|2021-06-24 07:00:10|1956.5|1944|1955|1949|1956.5|1949|1955|1943.5|425
1624518020000|2021-06-24 07:00:20|1955.5|1949.5|1956.5|1951|1956.5|1951|1955.5|1949.5|359
1624518030000|2021-06-24 07:00:30|||||||||235
1624518050000|2021-06-24 07:00:50|1956||1953||1956||1953||504
1624518060000|2021-06-24 07:01:00|1952.5||1952.5||1952.5||1952.5||0
1624518070000|2021-06-24 07:01:10|1949|1949|1950|1946|1952.5|1949|1948|1943|1453
1624518080000|2021-06-24 07:01:20|1949.5|1946.5|1954|1946.5|1955.5|1946.5|1949.5|1946.5|574
1624518090000|2021-06-24 07:01:30|1954.5||1953.5||1954.5||1953.5||0
1624518100000|2021-06-24 07:01:40|1953||1953||1953||1953||0
1624518110000|2021-06-24 07:01:50|1952.5||1951||1952.5||1951||100
1624518120000|2021-06-24 07:02:00|||||||||249
1624518130000|2021-06-24 07:02:10||1947||1947||1947||1947|0
1624518180000|2021-06-24 07:03:00|1949|1947.5|1957.5|1952|1957.5|1952|1949|1947.5|2808
1624518190000|2021-06-24 07:03:10|1958|1952.5|1958|1952.5|1958|1952.5|1957|1952.5|1300
1624518200000|2021-06-24 07:03:20|1957.5|1953|1960|1953.5|1960.5|1953.5|1957.5|1953|0
1624518210000|2021-06-24 07:03:30|1959.5||1959.5||1959.5||1959.5||0
1624518250000|2021-06-24 07:04:10|1958.5||1958.5||1958.5||1958.5||100
1624518260000|2021-06-24 07:04:20|||||||||102
1624518270000|2021-06-24 07:04:30|1958|1952.5|1953|1947.5|1958|1952.5|1952|1946.5|272
1624518280000|2021-06-24 07:04:40||1948||1948.5||1948.5||1948|0
1624518300000|2021-06-24 07:05:00|1954.5|1949|1956|1950.5|1956.5|1950.5|1954.5|1949|81
1624518310000|2021-06-24 07:05:10|||||||||74
1624518330000|2021-06-24 07:05:30|1956.5||1956||1956.5||1956||0
1624518340000|2021-06-24 07:05:40|1956.5||1956.5||1956.5||1956.5||0
1624518350000|2021-06-24 07:05:50|1956|1951|1956|1951|1956|1951|1955.5|1951|0
1624518360000|2021-06-24 07:06:00|1957|1951.5|1957|1951.5|1957.5|1951.5|1957|1951.5|0
1624518370000|2021-06-24 07:06:10|1957.5||1957.5||1957.5||1957.5||0
1624518410000|2021-06-24 07:06:50||1952||1953||1953||1952|0
1624518420000|2021-06-24 07:07:00|1957||1956||1957||1956||0
1624518430000|2021-06-24 07:07:10|1955.5||1955.5||1955.5||1955.5||0
1624518500000|2021-06-24 07:08:20|1954.5|1952|1953.5|1949.5|1955.5|1952|1953.5|1949.5|402
1624518520000|2021-06-24 07:08:40||1950||1950.5||1950.5||1950|10
1624518530000|2021-06-24 07:08:50|1955|1951|1956|1952|1956|1952|1955|1951|94
1624518540000|2021-06-24 07:09:00|1955.5|1951|1954|1950|1955.5|1951|1954|1949.5|0
1624518560000|2021-06-24 07:09:20|1953.5|1949.5|1953|1949.5|1953.5|1949.5|1953|1949.5|0
1624518570000|2021-06-24 07:09:30|1953.5|1950|1953.5|1950|1953.5|1950|1953.5|1950|0
1624518590000|2021-06-24 07:09:50|1954|1951|1954.5|1951|1955.5|1952|1953|1950.5|296
1624518610000|2021-06-24 07:10:10||1951.5||1951.5||1951.5||1951.5|150
1624518630000|2021-06-24 07:10:30|1955|1952|1955.5|1952.5|1955.5|1952.5|1955|1952|78
1624518650000|2021-06-24 07:10:50|||||||||56
1624518660000|2021-06-24 07:11:00|1956.5|1953|1957|1953.5|1957.5|1953.5|1956.5|1953|11
1624518670000|2021-06-24 07:11:10||1954||1954||1954||1954|0
1624518680000|2021-06-24 07:11:20|||||||||10
1624518690000|2021-06-24 07:11:30|1956.5|1953.5|1955|1952.5|1956.5|1953.5|1955|1952.5|48
1624518710000|2021-06-24 07:11:50|1954.5|1952|1954.5|1951.5|1954.5|1952|1954.5|1951.5|0
1624518720000|2021-06-24 07:12:00||1952||1952||1952||1952|0
1624518730000|2021-06-24 07:12:10||1952.5||1952.5||1952.5||1952.5|0
1624518760000|2021-06-24 07:12:40|1954|1952|1954|1951.5|1954.5|1952|1954|1951.5|111
1624518810000|2021-06-24 07:13:30|1954.5|1952|1954|1952|1954.5|1952|1954|1952|56
1624518860000|2021-06-24 07:14:20|||||||||26
1624518880000|2021-06-24 07:14:40|1954.5|1952.5|1954.5|1953|1955.5|1953|1954.5|1952.5|392
1624518900000|2021-06-24 07:15:00||1952.5||1952.5||1952.5||1952.5|0
1624518910000|2021-06-24 07:15:10|1955.5|1953|1956.5|1955|1957|1955|1954.5|1953|441
1624518920000|2021-06-24 07:15:20|1957|1955.5|1957|1956|1957|1956|1957|1955.5|313
1624518930000|2021-06-24 07:15:30|1957.5|1956.5|1957.5|1956.5|1958|1957|1957|1956|479
1624518940000|2021-06-24 07:15:40||1956||1956||1956||1956|134
1624518970000|2021-06-24 07:16:10|1957|1955.5|1957|1955|1957|1955.5|1957|1955|328
1624519010000|2021-06-24 07:16:50|1957.5|1955.5|1956.5|1955|1958|1956|1956.5|1954.5|340
1624519040000|2021-06-24 07:17:20|1957|1955.5|1962|1960|1962.5|1960|1957|1955.5|4983
1624519050000|2021-06-24 07:17:30||1960.5||1960.5||1960.5||1960.5|0
1624519060000|2021-06-24 07:17:40||1960||1960||1960||1960|0
1624519070000|2021-06-24 07:17:50||1960.5||1960||1960.5||1960|0
1624519080000|2021-06-24 07:18:00|1962.5|1960.5|1966|1963.5|1966|1965|1962.5|1960.5|3699
1624519100000|2021-06-24 07:18:20|1966.5||1966.5||1966.5||1966.5||0
1624519150000|2021-06-24 07:19:10|1967|1964|1967.5|1964.5|1968|1964.5|1967|1964|415
1624519170000|2021-06-24 07:19:30|1968|1966|1970|1967.5|1970|1968|1968|1964.5|1187
1624519180000|2021-06-24 07:19:40|1970.5|1968|1970.5|1968|1970.5|1968|1970.5|1968|59
1624519190000|2021-06-24 07:19:50||1968.5||1968||1968.5||1968|125
1624519200000|2021-06-24 07:20:00|1971|1968.5|1973|1970|1973.5|1970|1971|1968.5|875
1624519220000|2021-06-24 07:20:20|1973.5|1970.5|1973.5|1971|1973.5|1971|1973|1970.5|378
1624519240000|2021-06-24 07:20:40|1974|1971.5|1975|1972.5|1975|1973|1974|1971.5|136
1624519250000|2021-06-24 07:20:50||1973||1972.5||1973||1972.5|0
1624519260000|2021-06-24 07:21:00|1974.5|1973|1974.5|1972|1974.5|1973|1974|1972|1099
1624519270000|2021-06-24 07:21:10|1974|1972.5|1974|1972|1974|1972.5|1974|1972|8
1624519280000|2021-06-24 07:21:20|1973.5|1971.5|1973.5|1971.5|1973.5|1971.5|1973|1971|511
1624519420000|2021-06-24 07:23:40||1972||1971.5||1972||1971.5|0
1624519500000|2021-06-24 07:25:00|1973|1971|1972.5|1971|1973|1971.5|1971|1970.5|1027
1624519510000|2021-06-24 07:25:10|1972|1970.5|1972.5|1970.5|1972.5|1970.5|1972|1970.5|66
1624519520000|2021-06-24 07:25:20|1972|1970|1971.5|1970|1972|1970|1970.5|1969.5|857
1624519530000|2021-06-24 07:25:30|1971|1969.5|1970|1968|1971|1969.5|1969|1966.5|494
1624519540000|2021-06-24 07:25:40|1969.5|1968.5|1969|1967.5|1969.5|1968.5|1969|1967.5|5
1624519550000|2021-06-24 07:25:50|1968.5|1967|1969|1967.5|1969|1967.5|1968.5|1967|86
1624519570000|2021-06-24 07:26:10|1968.5|1968|1972|1969|1972|1969|1968.5|1967.5|2229
1624519600000|2021-06-24 07:26:40|1971.5|1969.5|1972.5|1970.5|1972.5|1971|1971|1969.5|771
1624519620000|2021-06-24 07:27:00|1972|1970|1971.5|1969.5|1972|1970|1971|1969.5|88
1624519630000|2021-06-24 07:27:10|1971||1971||1971||1971||0
1624519640000|2021-06-24 07:27:20|1971.5||1971.5||1971.5||1971.5||0
1624519690000|2021-06-24 07:28:10|1971||1971||1971||1971||0
1624519700000|2021-06-24 07:28:20|1971.5||1971.5||1971.5||1971.5||0
1624519710000|2021-06-24 07:28:30||1970||1970||1970||1970|0
1624519740000|2021-06-24 07:29:00|1972|1970.5|1976|1974.5|1976|1974.5|1972|1970.5|2373
1624519780000|2021-06-24 07:29:40|1975.5|1974|1975|1973.5|1975.5|1974|1975|1973.5|178
1624519800000|2021-06-24 07:30:00|1976|1974|1976.5|1975.5|1977|1975.5|1976|1974|679
1624519810000|2021-06-24 07:30:10|1977|1976|1977|1976|1977|1976|1977|1975.5|4311
1624519820000|2021-06-24 07:30:20|1977.5||1978||1978||1977.5||229
1624519860000|2021-06-24 07:31:00|1977.5|1975.5|1975.5|1974|1977.5|1975.5|1975.5|1974|436
1624519870000|2021-06-24 07:31:10|1975|1973.5|1974|1973|1975|1973.5|1974|1973|115
1624519940000|2021-06-24 07:32:20|1973.5|1972.5|1974|1973|1974.5|1973.5|1973.5|1972.5|1296
1624519950000|2021-06-24 07:32:30|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|60
1624519990000|2021-06-24 07:33:10|1974|1973|1972.5|1970.5|1974|1973|1972.5|1970|444
1624520070000|2021-06-24 07:34:30||1971||1970.5||1971||1970.5|125
1624520090000|2021-06-24 07:34:50||1971||1971||1971||1971|0
1624520120000|2021-06-24 07:35:20|1973|1971.5|1973|1971|1973|1971.5|1973|1971|239
1624520130000|2021-06-24 07:35:30||1970.5||1971.5||1971.5||1970.5|0
1624520170000|2021-06-24 07:36:10|1973.5|1971|1974.5|1973.5|1975|1973.5|1973.5|1970.5|2819
1624520200000|2021-06-24 07:36:40||1974||1974||1974||1974|38
1624520210000|2021-06-24 07:36:50|1975|1974.5|1974.5|1973.5|1975|1974.5|1974.5|1973|343
1624520220000|2021-06-24 07:37:00|1975|1973|1975|1973|1975|1973|1975|1973|0
1624520260000|2021-06-24 07:37:40|1974.5|1972|1972.5|1971|1974.5|1973|1972.5|1970.5|415
1624520330000|2021-06-24 07:38:50|||||||||190
1624520370000|2021-06-24 07:39:30|1973|1971.5|1973.5|1972|1973.5|1972|1973|1971.5|219
1624520380000|2021-06-24 07:39:40|1974|1972.5|1973|1972|1974|1972.5|1973|1972|1165
1624520400000|2021-06-24 07:40:00||1971||1972||1972||1971|174
1624520420000|2021-06-24 07:40:20|1973.5||1974||1974.5||1973.5||54
1624520430000|2021-06-24 07:40:30|1973.5|1971|1973|1971|1973.5|1971|1973|1971|4
1624520480000|2021-06-24 07:41:20|1972.5|1970.5|1971|1969.5|1972.5|1970.5|1971|1969.5|318
1624520510000|2021-06-24 07:41:50|1970.5||1970.5||1970.5||1970.5||0
1624520520000|2021-06-24 07:42:00|1971||1971||1971||1971||133
1624520530000|2021-06-24 07:42:10||1970||1970||1970||1970|0
1624520540000|2021-06-24 07:42:20|1971.5|1970.5|1973|1971|1973|1971|1971.5|1970.5|907
1624520650000|2021-06-24 07:44:10|||||||||73
1624520720000|2021-06-24 07:45:20|||||||||103
1624520800000|2021-06-24 07:46:40|1972|1970.5|1970.5|1969|1972|1970.5|1970.5|1969|746
1624520820000|2021-06-24 07:47:00|1970|1968.5|1968.5|1967|1970|1968.5|1968.5|1967|366
1624520880000|2021-06-24 07:48:00|||||||||26
1624520950000|2021-06-24 07:49:10||1967.5||1967.5||1967.5||1967.5|0
1624520960000|2021-06-24 07:49:20|1968|1967|1968.5|1967|1968.5|1967|1968|1967|125
1624520970000|2021-06-24 07:49:30|1968|1966.5|1968.5|1967|1968.5|1967|1968|1966.5|317
1624520990000|2021-06-24 07:49:50|1969|1968|1972|1970.5|1972|1970.5|1969|1968|1694
1624521000000|2021-06-24 07:50:00|||||||||181
1624521020000|2021-06-24 07:50:20|1972.5|1971.5|1973|1971.5|1973|1971.5|1972.5|1971.5|19
1624521030000|2021-06-24 07:50:30|1972.5|1970.5|1972|1970.5|1972.5|1970.5|1972|1970.5|180
1624521090000|2021-06-24 07:51:30|1971.5|1970|1972.5|1971.5|1972.5|1971.5|1970.5|1969.5|598
1624521100000|2021-06-24 07:51:40|1972|1970.5|1972|1970.5|1972|1970.5|1972|1970.5|15
1624521390000|2021-06-24 07:56:30|1971.5|1971|1970.5|1970|1971.5|1971|1970.5|1969|1191
1624521400000|2021-06-24 07:56:40|1970|1969.5|1970.5|1970|1971|1970|1970|1969.5|91
1624521420000|2021-06-24 07:57:00|1970|1969.5|1969.5|1969|1970|1969.5|1969.5|1969|171
1624521430000|2021-06-24 07:57:10|||||||||17
1624521440000|2021-06-24 07:57:20|1969|1968.5|1969.5|1968.5|1969.5|1969|1969|1968.5|276
1624521480000|2021-06-24 07:58:00|1970|1969|1972|1970|1972.5|1971|1970|1968.5|1766
1624521550000|2021-06-24 07:59:10||1970.5||1970.5||1970.5||1970.5|172
1624521560000|2021-06-24 07:59:20|||||||||34
1624521620000|2021-06-24 08:00:20|1971.5||1972||1972||1971||236
1624521650000|2021-06-24 08:00:50||1971||1971||1971||1971|0
1624521660000|2021-06-24 08:01:00|1972.5||1972.5||1972.5||1972.5||265
1624521710000|2021-06-24 08:01:50|1973|1971.5|1972.5|1971|1973|1971.5|1972.5|1971|379
1624521720000|2021-06-24 08:02:00||1971.5||1971.5||1971.5||1971.5|0
1624521730000|2021-06-24 08:02:10|1972|1971|1974|1972.5|1974|1972.5|1972|1971|856
1624521750000|2021-06-24 08:02:30|||||||||1
1624521790000|2021-06-24 08:03:10||1973||1972.5||1973||1972.5|0
1624521820000|2021-06-24 08:03:40|1973.5|1972|1974|1972.5|1974|1972.5|1973|1972|823
1624521870000|2021-06-24 08:04:30||1973||1973||1973||1973|0
1624521900000|2021-06-24 08:05:00|||||||||25
1624521940000|2021-06-24 08:05:40|||||||||26
1624521960000|2021-06-24 08:06:00|1973.5|1972.5|1973|1972|1974|1972.5|1973|1972|501
1624521980000|2021-06-24 08:06:20|1973.5||1974||1974||1973.5||123
1624521990000|2021-06-24 08:06:30||1972.5||1972.5||1972.5||1972.5|0
1624522010000|2021-06-24 08:06:50|1973.5|1972|1973.5|1972|1973.5|1972|1973.5|1972|0
1624522020000|2021-06-24 08:07:00|||||||||504
1624522040000|2021-06-24 08:07:20|||||||||1
1624522110000|2021-06-24 08:08:30|1973|1971|1972.5|1972|1973|1972|1972.5|1971|106
1624522140000|2021-06-24 08:09:00|1972|1971.5|1970.5|1968.5|1972|1971.5|1970.5|1968.5|254
1624522160000|2021-06-24 08:09:20||1969||1968.5||1969||1968.5|0
1624522210000|2021-06-24 08:10:10|||||||||95
1624522240000|2021-06-24 08:10:40||1969||1969||1969||1969|1
1624522250000|2021-06-24 08:10:50|1970|1968.5|1970|1968.5|1970.5|1968.5|1970|1968.5|0
1624522280000|2021-06-24 08:11:20|1970.5|1969|1970.5|1969|1970.5|1970|1970.5|1969|546
1624522360000|2021-06-24 08:12:40|1970||1970||1970||1970||0
1624522380000|2021-06-24 08:13:00|1970.5||1970||1970.5||1970||0
1624522420000|2021-06-24 08:13:40|||||||||178
1624522530000|2021-06-24 08:15:30|1969.5|1968.5|1970|1968.5|1970|1968.5|1968.5|1967|1926
1624522560000|2021-06-24 08:16:00|1970.5|1969|1971.5|1970.5|1971.5|1970.5|1970.5|1969|1614
1624522570000|2021-06-24 08:16:10|1970.5|1969.5|1970.5|1970|1971.5|1970.5|1970.5|1969.5|0
1624522580000|2021-06-24 08:16:20|1971|1970.5|1972.5|1971|1972.5|1971.5|1971|1970.5|1203
1624522590000|2021-06-24 08:16:30|||||||||182
1624522690000|2021-06-24 08:18:10|1972||1972.5||1972.5||1972||0
1624522700000|2021-06-24 08:18:20|1972|1970.5|1971|1970|1972|1970.5|1970.5|1970|1397
1624522740000|2021-06-24 08:19:00|||||||||222
1624522750000|2021-06-24 08:19:10|1971.5|1970.5|1971.5|1970.5|1972.5|1970.5|1971.5|1970.5|394
1624522800000|2021-06-24 08:20:00|1971|1970|1970.5|1970|1971|1970|1970.5|1970|104
1624522820000|2021-06-24 08:20:20|1971|1970.5|1971.5|1970.5|1971.5|1970.5|1971|1970.5|487
1624522840000|2021-06-24 08:20:40|1972|1971|1972.5|1971.5|1972.5|1971.5|1971.5|1970.5|104
1624522870000|2021-06-24 08:21:10|1972|1971|1971.5|1970|1972|1971|1971.5|1970|443
1624522900000|2021-06-24 08:21:40||1970.5||1970.5||1970.5||1970.5|0
1624522920000|2021-06-24 08:22:00|||||||||24
1624522950000|2021-06-24 08:22:30|1972.5|1971|1972.5|1971|1972.5|1971.5|1972.5|1971|657
1624522960000|2021-06-24 08:22:40|1972|1970.5|1972|1971|1972|1971|1972|1970.5|0
1624522990000|2021-06-24 08:23:10|1971.5|1970.5|1971|1970|1971.5|1970.5|1971|1970|197
1624523010000|2021-06-24 08:23:30||1970.5||1970||1970.5||1970|256
1624523030000|2021-06-24 08:23:50|||||||||103
1624523040000|2021-06-24 08:24:00|1971.5|1970.5|1972.5|1971.5|1972.5|1971.5|1971.5|1970.5|649
1624523060000|2021-06-24 08:24:20|1972|1971|1971|1970|1972|1971|1971|1970|272
1624523130000|2021-06-24 08:25:30|1971.5|1970.5|1972.5|1971|1972.5|1971|1971.5|1970.5|491
1624523140000|2021-06-24 08:25:40||1971.5||1971.5||1971.5||1971.5|0
1624523150000|2021-06-24 08:25:50||1971||1971||1971||1971|0
1624523240000|2021-06-24 08:27:20|1972|1970.5|1975|1973|1975|1973|1970.5|1970|2575
1624523250000|2021-06-24 08:27:30|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|2
1624523260000|2021-06-24 08:27:40|1975|1974|1975|1973.5|1975|1974|1975|1973.5|605
1624523310000|2021-06-24 08:28:30||1974||1973.5||1974||1973.5|3
1624523360000|2021-06-24 08:29:20|1974.5||1974.5||1974.5||1974.5||0
1624523390000|2021-06-24 08:29:50|1974|1973|1974|1973|1974|1973|1973.5|1972.5|423
1624523400000|2021-06-24 08:30:00|||||||||24
1624523430000|2021-06-24 08:30:30||1973.5||1973||1973.5||1973|167
1624523470000|2021-06-24 08:31:10|||||||||125
1624523520000|2021-06-24 08:32:00|1974.5|1973.5|1974|1973|1975.5|1974.5|1974|1973|1629
1624523550000|2021-06-24 08:32:30|1973.5|1972.5|1972.5|1971|1973.5|1972.5|1972.5|1971|897
1624523560000|2021-06-24 08:32:40|1972|1970.5|1973|1971.5|1973|1972|1971|1970|808
1624523580000|2021-06-24 08:33:00|1972.5||1972.5||1972.5||1972.5||0
1624523750000|2021-06-24 08:35:50|||||||||100
1624523780000|2021-06-24 08:36:20|1972||1972||1972||1972||0
1624523820000|2021-06-24 08:37:00|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|197
1624523880000|2021-06-24 08:38:00|||||||||260
1624524000000|2021-06-24 08:40:00||1971||1971||1971||1971|0
1624524010000|2021-06-24 08:40:10||1970.5||1970.5||1970.5||1970.5|0
1624524020000|2021-06-24 08:40:20|1972|1971|1972.5|1971.5|1972.5|1971.5|1972|1971|1156
1624524050000|2021-06-24 08:40:50|||||||||128
1624524110000|2021-06-24 08:41:50|1972|1971|1972|1971|1972.5|1971|1971|1970.5|582
1624524120000|2021-06-24 08:42:00|1971.5|1970.5|1972|1970.5|1972|1971|1971.5|1970.5|133
1624524180000|2021-06-24 08:43:00|||||||||127
1624524220000|2021-06-24 08:43:40|1971.5|1971|1971.5|1970.5|1971.5|1971|1971.5|1970.5|13
1624524230000|2021-06-24 08:43:50|1971||1971.5||1971.5||1971||199
1624524240000|2021-06-24 08:44:00|||||||||300
1624524250000|2021-06-24 08:44:10|||||||||4
1624524280000|2021-06-24 08:44:40||1971||1971||1971||1971|0
1624524320000|2021-06-24 08:45:20|1971|1970.5|1970.5|1970|1971|1970.5|1970.5|1970|113
1624524330000|2021-06-24 08:45:30|1970|1969.5|1970|1969.5|1970|1969.5|1970|1969.5|5
1624524350000|2021-06-24 08:45:50|1970.5||1970.5||1970.5||1970.5||28
1624524390000|2021-06-24 08:46:30|||||||||5
1624524470000|2021-06-24 08:47:50|||||||||73
1624524510000|2021-06-24 08:48:30|1970|1970|1970.5|1970|1970.5|1970|1970|1969|1423
1624524520000|2021-06-24 08:48:40|1971|1970.5|1972.5|1971.5|1972.5|1971.5|1971|1970.5|1191
1624524530000|2021-06-24 08:48:50|1972|1971|1972|1971|1972|1971|1972|1971|380
1624524540000|2021-06-24 08:49:00|||||||||235
1624524590000|2021-06-24 08:49:50|1971.5|1970.5|1971|1970|1971.5|1970.5|1971|1970|133
1624524600000|2021-06-24 08:50:00||1970.5||1970.5||1970.5||1970.5|0
1624524650000|2021-06-24 08:50:50||1970||1970.5||1970.5||1970|284
1624524670000|2021-06-24 08:51:10|||||||||48
1624524680000|2021-06-24 08:51:20|||||||||125
1624524730000|2021-06-24 08:52:10|1970.5|1970|1970.5|1970|1970.5|1970|1970.5|1970|274
1624524740000|2021-06-24 08:52:20|1970|1969.5|1969.5|1968|1970|1969.5|1969.5|1967.5|946
1624524750000|2021-06-24 08:52:30|1969|1967.5|1966|1964.5|1969|1968|1966|1964.5|1712
1624524760000|2021-06-24 08:52:40|1966.5|1965|1968.5|1966.5|1968.5|1967|1966.5|1965|1576
1624524770000|2021-06-24 08:52:50|1968||1968||1968||1968||1
1624524780000|2021-06-24 08:53:00|1967.5|1966|1966|1965.5|1967.5|1966|1966|1965|270
1624524790000|2021-06-24 08:53:10|1965.5|1965|1965.5|1964.5|1966.5|1965|1965.5|1964.5|280
1624524800000|2021-06-24 08:53:20|1965||1965||1965||1965||128
1624524820000|2021-06-24 08:53:40|1964.5|1964|1964|1962.5|1964.5|1964|1964|1962.5|811
1624524840000|2021-06-24 08:54:00|1964.5|1963|1966.5|1965|1966.5|1965|1964.5|1962.5|961
1624524920000|2021-06-24 08:55:20|||||||||24
1624524930000|2021-06-24 08:55:30|1966||1966||1966||1965.5||0
1624524940000|2021-06-24 08:55:40||1965.5||1965.5||1965.5||1965.5|0
1624525050000|2021-06-24 08:57:30|1965.5|1965|1965.5|1965|1965.5|1965|1965.5|1965|260
1624525060000|2021-06-24 08:57:40|1965|1964.5|1965.5|1964.5|1965.5|1964.5|1965|1964|446
1624525070000|2021-06-24 08:57:50|||||||||500
1624525110000|2021-06-24 08:58:30|1965||1965||1965||1965||0
1624525190000|2021-06-24 08:59:50|1965.5|1964|1965|1964|1965.5|1964|1965|1964|507
1624525200000|2021-06-24 09:00:00|1965.5|1964.5|1966.5|1965.5|1967|1965.5|1965.5|1964|7475
1624525260000|2021-06-24 09:01:00|1966|1965|1969|1967.5|1969|1967.5|1966|1965|1705
1624525270000|2021-06-24 09:01:10|1969.5|1968|1970.5|1968.5|1970.5|1968.5|1969.5|1968|205
1624525280000|2021-06-24 09:01:20|1970|1968|1969.5|1968|1970|1968|1969.5|1967.5|0
1624525310000|2021-06-24 09:01:50|1969||1969||1969||1969||0
1624525320000|2021-06-24 09:02:00|||||||||1
1624525430000|2021-06-24 09:03:50|1968.5|1967.5|1969|1968|1969|1968|1968.5|1967.5|681
1624525440000|2021-06-24 09:04:00|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|220
1624525450000|2021-06-24 09:04:10|||||||||1
1624525500000|2021-06-24 09:05:00|||||||||1
1624525510000|2021-06-24 09:05:10|1969|1967.5|1969|1968|1969|1968|1968|1967|688
1624525520000|2021-06-24 09:05:20|1968.5|1967.5|1968|1967|1968.5|1967.5|1968|1967|54
1624525530000|2021-06-24 09:05:30|1967.5|1966.5|1968|1967|1968|1967.5|1967.5|1966.5|732
1624525560000|2021-06-24 09:06:00|||||||||128
1624525580000|2021-06-24 09:06:20|||||||||100
1624525680000|2021-06-24 09:08:00|1968.5|1967.5|1969|1967.5|1969|1968|1968.5|1967.5|888
1624525700000|2021-06-24 09:08:20|1968.5|1967|1968|1967|1968.5|1967|1968|1967|0
1624525710000|2021-06-24 09:08:30|1968.5|1967.5|1969|1968|1969|1968.5|1968.5|1967.5|494
1624525720000|2021-06-24 09:08:40||1968.5||1968.5||1968.5||1968.5|0
1624525740000|2021-06-24 09:09:00|||||||||178
1624525770000|2021-06-24 09:09:30|1969.5|1968|1970|1969|1970|1969|1969.5|1968|748
1624525790000|2021-06-24 09:09:50||1969.5||1969.5||1969.5||1969.5|0
1624525830000|2021-06-24 09:10:30|||||||||1
1624525860000|2021-06-24 09:11:00|1970.5||1970.5||1970.5||1970.5||599
1624525880000|2021-06-24 09:11:20||1970||1969.5||1970||1969.5|0
1624525920000|2021-06-24 09:12:00|||||||||127
1624525980000|2021-06-24 09:13:00|1971|1970|1972|1971|1972|1971|1971|1970|211
1624525990000|2021-06-24 09:13:10|1972.5|1971.5|1974|1972.5|1974.5|1973|1972.5|1971.5|263
1624526060000|2021-06-24 09:14:20|1975|1973|1975|1974|1975|1974|1975|1973|221
1624526070000|2021-06-24 09:14:30|1976|1974.5|1976|1974.5|1976.5|1974.5|1976|1974.5|343
1624526110000|2021-06-24 09:15:10|1976.5|1975|1976.5|1975.5|1976.5|1975.5|1976.5|1975|197
1624526120000|2021-06-24 09:15:20|||||||||74
1624526140000|2021-06-24 09:15:40||1976||1975.5||1976||1975.5|82
1624526150000|2021-06-24 09:15:50||1976||1975.5||1976||1975.5|68
1624526170000|2021-06-24 09:16:10|1976|1975|1975.5|1974.5|1976.5|1975|1975|1974.5|1325
1624526200000|2021-06-24 09:16:40|1976||1976||1976||1976||0
1624526210000|2021-06-24 09:16:50|1976.5||1976.5||1976.5||1976.5||0
1624526220000|2021-06-24 09:17:00||1975||1975||1975||1975|0
1624526230000|2021-06-24 09:17:10||1975.5||1975.5||1975.5||1975.5|0
1624526270000|2021-06-24 09:17:50|||||||||152
1624526300000|2021-06-24 09:18:20|||||||||660
1624526530000|2021-06-24 09:22:10|1976|1975|1976|1974.5|1976.5|1975|1975.5|1974.5|533
1624526570000|2021-06-24 09:22:50|||||||||20
1624526670000|2021-06-24 09:24:30|||||||||590
1624526720000|2021-06-24 09:25:20||1975||1975||1975||1975|250
1624526750000|2021-06-24 09:25:50|||||||||114
1624526820000|2021-06-24 09:27:00|||||||||3
1624526880000|2021-06-24 09:28:00|1975.5|1974.5|1976|1974.5|1976|1975|1975.5|1974.5|528
1624526920000|2021-06-24 09:28:40||1975||1975||1975||1975|0
1624527010000|2021-06-24 09:30:10|1976.5|1975.5|1976|1975.5|1976.5|1976|1976|1975.5|1852
1624527030000|2021-06-24 09:30:30|1976.5|1976|1978|1976|1979.5|1977.5|1976.5|1976|615
1624527040000|2021-06-24 09:30:40|1978.5|1976.5|1978.5|1977|1979|1977|1978.5|1976.5|0
1624527050000|2021-06-24 09:30:50|1979|1977.5|1980.5|1980|1981.5|1980|1979|1977.5|1518
1624527060000|2021-06-24 09:31:00|1981.5|1979.5|1980.5|1980|1981.5|1980|1980|1979.5|627
1624527070000|2021-06-24 09:31:10|1980|1979.5|1979.5|1979|1980|1979.5|1979.5|1979|384
1624527120000|2021-06-24 09:32:00|1979|1978|1979.5|1979|1979.5|1979|1979|1977.5|1211
1624527130000|2021-06-24 09:32:10|1980|1979.5|1980.5|1979.5|1981.5|1980|1980|1979.5|546
1624527200000|2021-06-24 09:33:20|||||||||1506
1624527220000|2021-06-24 09:33:40|||||||||50
1624527230000|2021-06-24 09:33:50|||||||||740
1624527270000|2021-06-24 09:34:30|||||||||25
1624527300000|2021-06-24 09:35:00|1981|1980|1981|1980|1981|1980|1981|1980|598
1624527330000|2021-06-24 09:35:30|1980.5|1979.5|1979.5|1979|1981|1979.5|1979.5|1979|1313
1624527340000|2021-06-24 09:35:40|1979|1978|1979|1978.5|1979|1978.5|1979|1978|101
1624527370000|2021-06-24 09:36:10|1978.5|1978|1978.5|1977|1978.5|1978|1978.5|1977|282
1624527400000|2021-06-24 09:36:40|||||||||254
1624527420000|2021-06-24 09:37:00||1977.5||1977.5||1977.5||1977.5|0
1624527450000|2021-06-24 09:37:30|1979|1979|1981|1980.5|1981.5|1980.5|1979|1979|2120
1624527460000|2021-06-24 09:37:40|1982|1981|1981.5|1980|1982.5|1981|1981|1980|560
1624527540000|2021-06-24 09:39:00||1980.5||1980.5||1980.5||1980.5|1
1624527590000|2021-06-24 09:39:50|||||||||31
1624527620000|2021-06-24 09:40:20|||||||||275
1624527690000|2021-06-24 09:41:30|1981|1980|1981|1980|1981|1980|1981|1980|17
1624527770000|2021-06-24 09:42:50|||||||||95
1624527800000|2021-06-24 09:43:20|1981.5|1980.5|1981|1980.5|1981.5|1981|1981|1980|445
1624527830000|2021-06-24 09:43:50|1981.5|1981|1981|1980.5|1982.5|1981|1981|1980.5|160
1624527840000|2021-06-24 09:44:00|1982|1981|1981|1980.5|1982|1981|1981|1980.5|0
1624527860000|2021-06-24 09:44:20|||||||||258
1624527870000|2021-06-24 09:44:30|1980.5|1980|1981|1980|1981|1980.5|1980.5|1980|400
1624527910000|2021-06-24 09:45:10|1980.5|1979.5|1981|1979.5|1981|1979.5|1980.5|1979.5|227
1624527980000|2021-06-24 09:46:20|1980.5||1980.5||1980.5||1980.5||0
1624528010000|2021-06-24 09:46:50|||||||||25
1624528090000|2021-06-24 09:48:10|1981|1980|1981|1979.5|1981|1980|1981|1979.5|145
1624528120000|2021-06-24 09:48:40|||||||||262
1624528140000|2021-06-24 09:49:00|1980.5|1979|1979.5|1979|1980.5|1979|1979.5|1979|1358
1624528150000|2021-06-24 09:49:10|||||||||200
1624528170000|2021-06-24 09:49:30|||||||||89
1624528210000|2021-06-24 09:50:10|1979|1978.5|1978.5|1978|1979.5|1979|1978.5|1977.5|1078
1624528220000|2021-06-24 09:50:20|1979|1977.5|1977|1976|1979|1977.5|1977|1976|385
1624528230000|2021-06-24 09:50:30||1975.5||1975.5||1975.5||1975.5|150
1624528270000|2021-06-24 09:51:10|1976.5|1975|1976|1975|1976.5|1975|1976|1975|121
1624528280000|2021-06-24 09:51:20|1975.5|1974.5|1975|1974|1975.5|1974.5|1975|1974|84
1624528290000|2021-06-24 09:51:30|1974.5|1973.5|1974|1973.5|1974.5|1973.5|1974|1973.5|91
1624528300000|2021-06-24 09:51:40||1973||1973||1973||1973|0
1624528330000|2021-06-24 09:52:10|||||||||49
1624528350000|2021-06-24 09:52:30|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|1973|1972|456
1624528360000|2021-06-24 09:52:40|1974|1973|1974.5|1973.5|1974.5|1973.5|1974|1973|1213
1624528370000|2021-06-24 09:52:50||1973||1973||1973||1973|1
1624528390000|2021-06-24 09:53:10|||||||||7180
1624528450000|2021-06-24 09:54:10|1974|1972.5|1973|1972|1974|1972.5|1972.5|1972|175
1624528460000|2021-06-24 09:54:20|1972.5|1971.5|1972|1971.5|1972.5|1971.5|1972|1971.5|125
1624528470000|2021-06-24 09:54:30|1972.5|1972|1974|1973|1974|1973|1972.5|1972|768
1624528500000|2021-06-24 09:55:00|||||||||60
1624528540000|2021-06-24 09:55:40|1974.5|1973.5|1975.5|1974|1975.5|1974.5|1974.5|1973|788
1624528610000|2021-06-24 09:56:50|1976|1974.5|1977.5|1976|1977.5|1976|1976|1974.5|482
1624528650000|2021-06-24 09:57:30|||||||||73
1624528760000|2021-06-24 09:59:20|1978.5|1976.5|1979|1977|1979.5|1977.5|1978.5|1976.5|304
1624528790000|2021-06-24 09:59:50|1978.5|1976.5|1978|1976.5|1978.5|1976.5|1978|1976.5|80
1624528820000|2021-06-24 10:00:20||1977||1977||1977||1977|0
1624528850000|2021-06-24 10:00:50|1978.5|1977.5|1979.5|1978|1979.5|1978|1978.5|1977.5|625
1624528860000|2021-06-24 10:01:00|||||||||2905
1624528970000|2021-06-24 10:02:50|1979||1979||1979||1979||0
1624528980000|2021-06-24 10:03:00|||||||||32
1624528990000|2021-06-24 10:03:10|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|16
1624529030000|2021-06-24 10:03:50|1979|1978|1978.5|1977.5|1979|1978|1978|1977|1139
1624529060000|2021-06-24 10:04:20|1979|1978|1981.5|1980|1982|1980|1979|1978|600
1624529070000|2021-06-24 10:04:30|1981||1981||1981||1981||1257
1624529120000|2021-06-24 10:05:20|||||||||7
1624529150000|2021-06-24 10:05:50|1982.5|1980.5|1983|1981|1983.5|1981.5|1982.5|1980.5|64
1624529210000|2021-06-24 10:06:50|||||||||95
1624529300000|2021-06-24 10:08:20|||||||||100
1624529320000|2021-06-24 10:08:40|1983.5|1982|1984|1982.5|1984.5|1983|1983.5|1982|1163
1624529330000|2021-06-24 10:08:50|1984.5|1983|1985|1983.5|1985|1983.5|1984|1983|157
1624529370000|2021-06-24 10:09:30|1984.5|1983|1984.5|1983|1984.5|1983|1984|1982.5|12
1624529470000|2021-06-24 10:11:10|||||||||90
1624529580000|2021-06-24 10:13:00|1985|1983.5|1985|1983.5|1985|1983.5|1985|1983.5|1
1624529620000|2021-06-24 10:13:40|||||||||32
1624529630000|2021-06-24 10:13:50|1985.5|1984|1984.5|1983|1985.5|1984.5|1984.5|1983|4183
1624529640000|2021-06-24 10:14:00|||||||||300
1624529660000|2021-06-24 10:14:20|||||||||9
1624529670000|2021-06-24 10:14:30|||||||||2
1624529740000|2021-06-24 10:15:40|||||||||83
1624529760000|2021-06-24 10:16:00|||||||||500
1624529790000|2021-06-24 10:16:30|1984|1984|1985|1983.5|1985|1984|1982.5|1982|1249
1624529810000|2021-06-24 10:16:50|1984.5|1984|1984.5|1983.5|1985|1984|1984.5|1983.5|848
1624529830000|2021-06-24 10:17:10||1983||1982.5||1983||1982.5|336
1624529880000|2021-06-24 10:18:00|1984|1982|1982.5|1981.5|1984|1982|1982.5|1981.5|815
1624529890000|2021-06-24 10:18:10|1982|1981|1982|1981|1982|1981|1982|1981|93
1624529900000|2021-06-24 10:18:20|1981.5|1980.5|1981.5|1980|1982|1981|1981|1980|468
1624530000000|2021-06-24 10:20:00|||||||||1
1624530070000|2021-06-24 10:21:10||1980.5||1980.5||1980.5||1980.5|0
1624530130000|2021-06-24 10:22:10||1980||1980||1980||1980|0
1624530140000|2021-06-24 10:22:20|1982|1980.5|1981.5|1980|1982|1981|1981.5|1980|1676
1624530160000|2021-06-24 10:22:40||1980.5||1980.5||1980.5||1980.5|0
1624530170000|2021-06-24 10:22:50|||||||||227
1624530190000|2021-06-24 10:23:10|||||||||63
1624530220000|2021-06-24 10:23:40|||||||||1100
1624530250000|2021-06-24 10:24:10|1982|1981|1985|1983.5|1985|1984|1982|1980.5|1533
1624530260000|2021-06-24 10:24:20|||||||||49
1624530270000|2021-06-24 10:24:30|1984.5||1984.5||1984.5||1984.5||0
1624530280000|2021-06-24 10:24:40|||||||||200
1624530300000|2021-06-24 10:25:00|1985||1985||1985||1985||172
1624530330000|2021-06-24 10:25:30|1984.5|1984|1984|1983|1984.5|1984|1984|1983|4746
1624530360000|2021-06-24 10:26:00|1984.5|1983.5|1984.5|1983|1984.5|1983.5|1984.5|1983|246
1624530370000|2021-06-24 10:26:10|||||||||127
1624530520000|2021-06-24 10:28:40|1984||1984.5||1984.5||1984||0
1624530550000|2021-06-24 10:29:10|||||||||24
1624530580000|2021-06-24 10:29:40|1984||1984||1984||1984||0
1624530600000|2021-06-24 10:30:00|||||||||360
1624530690000|2021-06-24 10:31:30|||||||||375
1624530730000|2021-06-24 10:32:10||1983.5||1983||1983.5||1983|125
1624530830000|2021-06-24 10:33:50||1983.5||1983.5||1983.5||1983.5|152
1624530840000|2021-06-24 10:34:00|1984.5|1984|1984.5|1983.5|1985|1984.5|1984.5|1983.5|1059
1624530880000|2021-06-24 10:34:40|1985|1984|1985|1984|1985|1984|1985|1984|469
1624530890000|2021-06-24 10:34:50||1984.5||1984.5||1984.5||1984.5|46
1624530900000|2021-06-24 10:35:00|||||||||24
1624530910000|2021-06-24 10:35:10|1984.5|1984|1984.5|1984|1984.5|1984|1984.5|1984|147
1624530930000|2021-06-24 10:35:30|1984|1983.5|1984|1983.5|1984|1983.5|1984|1983|359
1624530940000|2021-06-24 10:35:40|||||||||50
1624530960000|2021-06-24 10:36:00|1983.5|1983|1983.5|1983|1983.5|1983|1983.5|1982.5|1000
1624530970000|2021-06-24 10:36:10||1982.5||1982.5||1982.5||1982.5|262
1624531000000|2021-06-24 10:36:40|1983|1982|1983|1982|1983|1982|1982.5|1982|484
1624531010000|2021-06-24 10:36:50|||||||||99
1624531020000|2021-06-24 10:37:00|1983.5|1982.5|1984.5|1983.5|1984.5|1983.5|1983.5|1982.5|1137
1624531040000|2021-06-24 10:37:20|||||||||510
1624531100000|2021-06-24 10:38:20|||||||||51
1624531180000|2021-06-24 10:39:40|||||||||127
1624531200000|2021-06-24 10:40:00|||||||||175
1624531260000|2021-06-24 10:41:00||1984||1984||1984||1984|0
1624531270000|2021-06-24 10:41:10|1984|1983.5|1984.5|1983.5|1984.5|1983.5|1984|1983.5|120
1624531280000|2021-06-24 10:41:20|1984|1983|1983.5|1983|1984|1983|1983.5|1983|239
1624531290000|2021-06-24 10:41:30|1984|1983.5|1984|1983.5|1984|1983.5|1984|1983.5|362
1624531300000|2021-06-24 10:41:40|1984.5|1984|1984.5|1983.5|1984.5|1984|1984.5|1983.5|281
1624531330000|2021-06-24 10:42:10|1984||1984||1984||1984||25
1624531380000|2021-06-24 10:43:00|||||||||110
1624531450000|2021-06-24 10:44:10||1983||1983||1983||1983|173
1624531480000|2021-06-24 10:44:40|1983.5|1982.5|1982.5|1981.5|1983.5|1982.5|1982|1981|587
1624531500000|2021-06-24 10:45:00|1982|1981|1981.5|1981|1982|1981|1981.5|1981|152
1624531520000|2021-06-24 10:45:20|||||||||51
1624531530000|2021-06-24 10:45:30|1982||1982||1982||1982||133
1624531570000|2021-06-24 10:46:10|1982.5|1981.5|1982.5|1982|1983|1982|1982|1981.5|1018
1624531580000|2021-06-24 10:46:20|1983.5|1982.5|1983.5|1982.5|1984|1982.5|1983.5|1982.5|191
1624531600000|2021-06-24 10:46:40|1983|1982|1983|1982|1983|1982|1983|1982|0
1624531610000|2021-06-24 10:46:50|1982.5|1981.5|1982.5|1981.5|1982.5|1981.5|1982.5|1981|4259
1624531630000|2021-06-24 10:47:10|1982|1981|1981.5|1981|1982|1981|1981.5|1981|329
1624531650000|2021-06-24 10:47:30|1982|1981.5|1982.5|1981.5|1982.5|1982|1982|1981.5|982
1624531660000|2021-06-24 10:47:40||1982||1982||1982||1982|0
1624531700000|2021-06-24 10:48:20|||||||||6
1624531720000|2021-06-24 10:48:40|1982|1981.5|1982|1981|1982|1981.5|1982|1981|210
1624531760000|2021-06-24 10:49:20|||||||||65
1624531800000|2021-06-24 10:50:00||1981.5||1981.5||1981.5||1981.5|127
1624531810000|2021-06-24 10:50:10|1982.5|1982|1983|1982|1983|1982|1982.5|1982|971
1624531920000|2021-06-24 10:52:00|||||||||127
1624531980000|2021-06-24 10:53:00|1982.5|1982.5|1982.5|1982|1983|1982.5|1982.5|1982|128
1624532000000|2021-06-24 10:53:20|1983|1983|1984|1983|1984.5|1983.5|1983|1982.5|2282
1624532070000|2021-06-24 10:54:30|1983.5||1984||1984||1983.5||45
1624532130000|2021-06-24 10:55:30|1983.5||1983.5||1983.5||1983.5||1
1624532140000|2021-06-24 10:55:40|||||||||272
1624532160000|2021-06-24 10:56:00||1982.5||1982.5||1982.5||1982.5|1
1624532180000|2021-06-24 10:56:20|1983|1982|1983.5|1982|1983.5|1982|1983|1982|170
1624532200000|2021-06-24 10:56:40||1982.5||1982.5||1982.5||1982.5|0
1624532220000|2021-06-24 10:57:00|||||||||200
1624532280000|2021-06-24 10:58:00|1984|1983|1984|1983|1984|1983|1984|1983|724
1624532330000|2021-06-24 10:58:50|||||||||127
1624532350000|2021-06-24 10:59:10|||||||||41
1624532360000|2021-06-24 10:59:20|||||||||170
1624532370000|2021-06-24 10:59:30|1983.5|1982.5|1983.5|1983|1984|1983|1983.5|1982.5|314
1624532390000|2021-06-24 10:59:50|1984||1984||1984||1984||385
1624532410000|2021-06-24 11:00:10|||||||||10
1624532430000|2021-06-24 11:00:30|1984.5|1983.5|1984|1983|1984.5|1983.5|1984|1983|753
1624532520000|2021-06-24 11:02:00|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|402
1624532550000|2021-06-24 11:02:30|1985|1984|1985|1984|1986|1984.5|1985|1983.5|3380
1624532580000|2021-06-24 11:03:00||1983.5||1983.5||1983.5||1983.5|0
1624532620000|2021-06-24 11:03:40|1985.5|1984|1985|1984|1985.5|1984.5|1985|1984|3554
1624532630000|2021-06-24 11:03:50|||||||||32
1624532640000|2021-06-24 11:04:00|1985.5|1984.5|1985|1984.5|1985.5|1985|1985|1984.5|23263
1624532650000|2021-06-24 11:04:10||1984||1984||1984||1984|1223
1624532660000|2021-06-24 11:04:20||1984.5||1984.5||1984.5||1984.5|102
1624532670000|2021-06-24 11:04:30||1984||1984||1984||1984|1390
1624532690000|2021-06-24 11:04:50||1984.5||1984.5||1984.5||1984.5|1205
1624532700000|2021-06-24 11:05:00|||||||||1409
1624532710000|2021-06-24 11:05:10|1985.5|1985|1990|1988|1990|1988|1985|1984.5|4400
1624532720000|2021-06-24 11:05:20||1988.5||1989||1989||1988.5|0
1624532730000|2021-06-24 11:05:30||1989.5||1989.5||1989.5||1989.5|0
1624532740000|2021-06-24 11:05:40|1991|1990|1995|1994|1995|1994|1991|1990|959
1624532750000|2021-06-24 11:05:50|1994.5|1993.5|1993|1992|1995|1993.5|1992.5|1991.5|2662
1624532760000|2021-06-24 11:06:00|||||||||6
1624532790000|2021-06-24 11:06:30|1992.5|1991.5|1991|1989.5|1993|1991.5|1991|1989.5|967
1624532820000|2021-06-24 11:07:00|1990.5|1988.5|1989.5|1988.5|1990.5|1988.5|1989.5|1988.5|352
1624532830000|2021-06-24 11:07:10|1990|1989|1992.5|1991|1993|1991|1990|1989|1468
1624532840000|2021-06-24 11:07:20|1993||1993.5||1993.5||1993||0
1624532850000|2021-06-24 11:07:30||1991.5||1991.5||1991.5||1991.5|387
1624532860000|2021-06-24 11:07:40|1993|1991|1992|1991|1993|1991|1992|1991|284
1624532870000|2021-06-24 11:07:50|1991.5|1990.5|1991.5|1990.5|1991.5|1990.5|1991.5|1990.5|107
1624532880000|2021-06-24 11:08:00|1991|1990|1990|1989|1991|1990|1990|1989|1419
1624532910000|2021-06-24 11:08:30|1989.5|1988.5|1989|1988|1989.5|1988.5|1989|1988|172
1624532920000|2021-06-24 11:08:40|1988.5|1987.5|1987.5|1986.5|1988.5|1987.5|1987.5|1986.5|271
1624532930000|2021-06-24 11:08:50|1988|1987|1989|1987.5|1989.5|1988|1988|1987|1700
1624532960000|2021-06-24 11:09:20|1989.5|1988|1989.5|1988.5|1989.5|1988.5|1989.5|1988|267
1624532970000|2021-06-24 11:09:30|1990|1989|1990|1988.5|1990|1989|1990|1988.5|587
1624532980000|2021-06-24 11:09:40|||||||||499
1624532990000|2021-06-24 11:09:50|||||||||10
1624533000000|2021-06-24 11:10:00|1990.5|1989|1990|1989|1991.5|1990.5|1990|1989|1208
1624533010000|2021-06-24 11:10:10|||||||||3
1624533030000|2021-06-24 11:10:30|||||||||193
1624533040000|2021-06-24 11:10:40||1989.5||1989.5||1989.5||1989.5|0
1624533050000|2021-06-24 11:10:50|1990.5||1990.5||1990.5||1990.5||566
1624533070000|2021-06-24 11:11:10|1990|1989|1989.5|1988.5|1990|1989|1989.5|1988.5|84
1624533080000|2021-06-24 11:11:20|1989||1989||1989||1989||50
1624533090000|2021-06-24 11:11:30|1988.5|1988|1989.5|1988.5|1989.5|1988.5|1988.5|1988|228
1624533110000|2021-06-24 11:11:50|1989||1989||1989||1989||0
1624533120000|2021-06-24 11:12:00|1988.5|1988|1988|1987.5|1988.5|1988|1988|1987.5|501
1624533130000|2021-06-24 11:12:10|1988.5||1988||1988.5||1988||358
1624533140000|2021-06-24 11:12:20|1988.5||1988||1988.5||1988||50
1624533150000|2021-06-24 11:12:30|1988.5||1988.5||1988.5||1988.5||113
1624533160000|2021-06-24 11:12:40|1989|1988|1989.5|1988|1989.5|1988.5|1989|1988|1207
1624533190000|2021-06-24 11:13:10|||||||||28
1624533210000|2021-06-24 11:13:30|1989||1989||1989||1989||1
1624533280000|2021-06-24 11:14:40|1988.5|1987.5|1987.5|1986.5|1988.5|1987.5|1987.5|1986.5|274
1624533300000|2021-06-24 11:15:00|1988||1988||1988||1988||1
1624533360000|2021-06-24 11:16:00|1987.5||1987.5||1987.5||1987.5||0
1624533390000|2021-06-24 11:16:30|1987|1986|1986.5|1985|1987|1986|1986|1985|527
1624533420000|2021-06-24 11:17:00|1986|1984.5|1986|1985|1986|1985|1985|1984.5|1089
1624533480000|2021-06-24 11:18:00|1985.5|1984.5|1985.5|1984.5|1985.5|1984.5|1985.5|1984.5|167
1624533490000|2021-06-24 11:18:10|1985|1984|1985|1983.5|1985|1984|1984|1983|638
1624533570000|2021-06-24 11:19:30|1984.5||1984.5||1984.5||1984.5||0
1624533610000|2021-06-24 11:20:10|||||||||37
1624533620000|2021-06-24 11:20:20|||||||||99
1624533630000|2021-06-24 11:20:30|1985|1984|1987.5|1986|1987.5|1986|1985|1983.5|2686
1624533650000|2021-06-24 11:20:50|||||||||316
1624533660000|2021-06-24 11:21:00|1987|1985.5|1985.5|1984|1987|1985.5|1985|1984|659
1624533690000|2021-06-24 11:21:30|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|0
1624533770000|2021-06-24 11:22:50|1984|1983|1984|1983|1984|1983|1984|1982.5|210
1624533780000|2021-06-24 11:23:00||1982.5||1982.5||1982.5||1982|223
1624533800000|2021-06-24 11:23:20|1983.5||1983.5||1983.5||1983.5||0
1624533810000|2021-06-24 11:23:30|1983|1982|1982.5|1982|1983|1982|1982.5|1982|388
1624533830000|2021-06-24 11:23:50||1981.5||1981.5||1981.5||1981.5|120
1624533850000|2021-06-24 11:24:10|1983|1982|1983.5|1982.5|1983.5|1983|1983|1982|1072
1624533940000|2021-06-24 11:25:40|1983||1983||1983.5||1983||0
1624533950000|2021-06-24 11:25:50|1982.5|1982|1982.5|1982|1982.5|1982|1982.5|1982|137
1624533990000|2021-06-24 11:26:30|||||||||124
1624534000000|2021-06-24 11:26:40|1983.5|1982.5|1984.5|1983|1984.5|1983|1983|1982.5|713
1624534030000|2021-06-24 11:27:10|||||||||186
1624534070000|2021-06-24 11:27:50||1983.5||1984||1984||1983.5|315
1624534080000|2021-06-24 11:28:00||1983.5||1984||1984||1983.5|17
1624534110000|2021-06-24 11:28:30|1984|1983.5|1983.5|1983|1984|1983.5|1983.5|1983|257
1624534140000|2021-06-24 11:29:00|||||||||100
1624534190000|2021-06-24 11:29:50|||||||||1131
1624534200000|2021-06-24 11:30:00|1984|1983.5|1985|1983.5|1985|1983.5|1984|1983|443
1624534210000|2021-06-24 11:30:10|1985.5|1984|1986.5|1985.5|1986.5|1985.5|1985.5|1984|505
1624534270000|2021-06-24 11:31:10|||||||||34
1624534300000|2021-06-24 11:31:40|1987|1986|1988|1986.5|1988|1986.5|1987|1986|304
1624534310000|2021-06-24 11:31:50||1987||1987||1987||1987|30
1624534360000|2021-06-24 11:32:40|1987.5|1986.5|1986|1985.5|1987.5|1986.5|1986|1985.5|825
1624534390000|2021-06-24 11:33:10|||||||||16
1624534480000|2021-06-24 11:34:40|1986.5|1986|1986.5|1985.5|1987|1986|1986.5|1985.5|828
1624534490000|2021-06-24 11:34:50|||||||||3
1624534560000|2021-06-24 11:36:00|1987|1986|1987|1986|1987|1986|1987|1986|86
1624534630000|2021-06-24 11:37:10|1986.5|1986.5|1989.5|1988.5|1990|1988.5|1986.5|1985.5|2547
1624534640000|2021-06-24 11:37:20|1990|1989|1990|1989|1990|1989|1990|1989|93
1624534660000|2021-06-24 11:37:40|1989.5||1989.5||1989.5||1989.5||307
1624534670000|2021-06-24 11:37:50|1990||1990||1990||1990||0
1624534720000|2021-06-24 11:38:40|1989.5|1988.5|1989.5|1988.5|1989.5|1988.5|1989.5|1988.5|502
1624534770000|2021-06-24 11:39:30|||||||||191
1624534840000|2021-06-24 11:40:40|1989|1988|1988.5|1987|1989|1988|1988.5|1987|836
1624534850000|2021-06-24 11:40:50|||||||||100
1624534880000|2021-06-24 11:41:20|||||||||175
1624534940000|2021-06-24 11:42:20|1988|1987.5|1988.5|1988|1988.5|1988|1988|1987.5|1650
1624534980000|2021-06-24 11:43:00|||||||||100
1624534990000|2021-06-24 11:43:10|1989|1987.5|1988.5|1987|1989|1987.5|1988|1987|547
1624535040000|2021-06-24 11:44:00|||||||||25
1624535050000|2021-06-24 11:44:10|1988||1988||1988||1988||0
1624535070000|2021-06-24 11:44:30|1987.5||1987.5||1987.5||1987.5||12
1624535080000|2021-06-24 11:44:40|1987|1986.5|1986.5|1986|1987|1986.5|1986.5|1985.5|480
1624535090000|2021-06-24 11:44:50||1985.5||1986||1986||1985.5|96
1624535100000|2021-06-24 11:45:00|1987|1986.5|1988.5|1987|1988.5|1987.5|1987|1986|966
1624535110000|2021-06-24 11:45:10|1989|1987.5|1990|1988.5|1990|1989|1989|1987.5|26
1624535150000|2021-06-24 11:45:50|1989.5||1989.5||1989.5||1989||190
1624535160000|2021-06-24 11:46:00|1990||1990||1990||1990||1
1624535210000|2021-06-24 11:46:50|1989.5||1989.5||1989.5||1989.5||0
1624535240000|2021-06-24 11:47:20|1989|1988|1988.5|1987|1989|1988|1988.5|1987|1158
1624535250000|2021-06-24 11:47:30||1987.5||1987.5||1987.5||1987.5|0
1624535270000|2021-06-24 11:47:50|||||||||259
1624535280000|2021-06-24 11:48:00|1989|1988|1990|1989.5|1991|1989.5|1988.5|1987.5|6640
1624535290000|2021-06-24 11:48:10||1989||1988.5||1989||1988.5|195
1624535300000|2021-06-24 11:48:20|1990.5|1989|1990|1988.5|1991|1990|1990|1988.5|1838
1624535310000|2021-06-24 11:48:30|1989.5||1989.5||1989.5||1989.5||144
1624535320000|2021-06-24 11:48:40||1989||1989||1989||1989|0
1624535330000|2021-06-24 11:48:50|1990||1990||1990||1990||7
1624535340000|2021-06-24 11:49:00|1989.5|1988|1989|1988|1989.5|1988.5|1989|1988|343
1624535350000|2021-06-24 11:49:10|1989.5|1988.5|1989.5|1988.5|1989.5|1988.5|1989.5|1988.5|0
1624535370000|2021-06-24 11:49:30|1989||1989||1989||1989||0
1624535440000|2021-06-24 11:50:40|1988.5|1988|1987|1986.5|1988.5|1988|1987|1985.5|1013
1624535450000|2021-06-24 11:50:50|1986.5|1985.5|1987|1986.5|1987|1986.5|1986.5|1985.5|96
1624535470000|2021-06-24 11:51:10|1986.5|1985.5|1986.5|1986|1986.5|1986|1986.5|1985.5|43
1624535490000|2021-06-24 11:51:30|1986|1985.5|1985.5|1985|1986.5|1985.5|1985.5|1984|549
1624535580000|2021-06-24 11:53:00|1985|1984.5|1985|1983.5|1985|1984.5|1985|1983.5|312
1624535640000|2021-06-24 11:54:00|||||||||126
1624535740000|2021-06-24 11:55:40|1984.5||1984.5||1984.5||1984.5||0
1624535760000|2021-06-24 11:56:00|||||||||399
1624535830000|2021-06-24 11:57:10|1984|1984|1984.5|1983.5|1985|1984.5|1984|1983.5|1222
1624535860000|2021-06-24 11:57:40|1985|1984|1986.5|1986|1986.5|1986|1985|1983.5|2254
1624535870000|2021-06-24 11:57:50|1987||1986.5||1987||1986.5||250
1624535890000|2021-06-24 11:58:10|||||||||160
1624535910000|2021-06-24 11:58:30|1987||1987||1987||1987||44
1624535960000|2021-06-24 11:59:20|1986.5||1987||1987||1986.5||0
1624535990000|2021-06-24 11:59:50|1986.5|1985.5|1986.5|1986|1986.5|1986|1986.5|1985.5|273
1624536000000|2021-06-24 12:00:00|1987||1987||1987||1987||459
1624536030000|2021-06-24 12:00:30|||||||||110
1624536100000|2021-06-24 12:01:40|1986.5||1987||1987||1986.5||188
1624536180000|2021-06-24 12:03:00|1986.5||1986.5||1987||1986.5||217
1624536210000|2021-06-24 12:03:30|||||||||100
1624536220000|2021-06-24 12:03:40|1987||1987||1987||1987||259
1624536280000|2021-06-24 12:04:40|1987.5|1986.5|1988|1987.5|1988|1987.5|1987.5|1986.5|1367
1624536290000|2021-06-24 12:04:50|1988.5|1988|1988.5|1987.5|1989.5|1988.5|1988.5|1987.5|684
1624536300000|2021-06-24 12:05:00|1988||1988||1988||1988||0
1624536310000|2021-06-24 12:05:10|1987.5|1987|1987.5|1987|1988|1987|1987.5|1987|623
1624536350000|2021-06-24 12:05:50|1987|1986.5|1987|1986|1987|1986.5|1986.5|1986|719
1624536410000|2021-06-24 12:06:50|1987.5|1986.5|1987.5|1987|1987.5|1987|1987.5|1986.5|203
1624536430000|2021-06-24 12:07:10|1988|1987.5|1989|1988.5|1989|1988.5|1988|1987.5|1507
1624536440000|2021-06-24 12:07:20|1988.5|1988|1990|1989|1990|1989|1988.5|1988|636
1624536470000|2021-06-24 12:07:50|1990.5|1989.5|1989.5|1988.5|1991.5|1990|1989.5|1988.5|2437
1624536490000|2021-06-24 12:08:10|1990|1989|1990|1989|1990|1989|1990|1988.5|137
1624536540000|2021-06-24 12:09:00|1989.5||1989.5||1990||1989.5||255
1624536580000|2021-06-24 12:09:40|1989|1988.5|1989|1988.5|1989|1988.5|1989|1988.5|308
1624536600000|2021-06-24 12:10:00|1988.5|1988|1988.5|1987|1988.5|1988|1988.5|1987|421
1624536610000|2021-06-24 12:10:10|1988|1987.5|1988|1987|1988.5|1987.5|1988|1987|213
1624536620000|2021-06-24 12:10:20|1987.5||1987.5||1987.5||1987.5||0
1624536640000|2021-06-24 12:10:40||1986.5||1986.5||1987||1986.5|169
1624536690000|2021-06-24 12:11:30||1987||1987||1987||1987|0
1624536700000|2021-06-24 12:11:40|||||||||254
1624536740000|2021-06-24 12:12:20|1987|1986.5|1987|1986.5|1987|1986.5|1987|1986.5|160
1624536750000|2021-06-24 12:12:30|1987.5|1987|1987.5|1986.5|1987.5|1987|1987.5|1986.5|219
1624536850000|2021-06-24 12:14:10|1987|1986|1986.5|1986|1987|1986|1986.5|1986|804
1624536910000|2021-06-24 12:15:10|||||||||29
1624536930000|2021-06-24 12:15:30|1987||1987||1987||1986.5||406
1624537010000|2021-06-24 12:16:50|1987.5|1986.5|1987.5|1987|1987.5|1987|1987.5|1986|1335
1624537020000|2021-06-24 12:17:00|1987|1986.5|1987|1986.5|1987|1986.5|1987|1986.5|55
1624537070000|2021-06-24 12:17:50|1987.5||1987||1987.5||1987||170
1624537080000|2021-06-24 12:18:00|1987.5|1987|1987.5|1986.5|1987.5|1987|1987.5|1986.5|64
1624537170000|2021-06-24 12:19:30|1988|1987|1988|1987.5|1988.5|1987.5|1988|1987|616
1624537180000|2021-06-24 12:19:40|||||||||100
1624537270000|2021-06-24 12:21:10|1988.5|1988|1988.5|1987.5|1988.5|1988|1988.5|1987.5|328
1624537290000|2021-06-24 12:21:30|1989|1988|1990|1989.5|1990.5|1989.5|1989|1987.5|2201
1624537300000|2021-06-24 12:21:40|||||||||1
1624537330000|2021-06-24 12:22:10|||||||||126
1624537340000|2021-06-24 12:22:20|1990.5|1990|1990|1989|1991.5|1990.5|1990|1989|2154
1624537350000|2021-06-24 12:22:30|1990.5|1989.5|1990|1989.5|1991.5|1990.5|1990|1989|3304
1624537360000|2021-06-24 12:22:40|1990.5||1990||1990.5||1990||928
1624537370000|2021-06-24 12:22:50|1990.5||1990||1990.5||1990||424
1624537390000|2021-06-24 12:23:10|1990.5|1990|1990|1989.5|1991.5|1990|1990|1989|1546
1624537400000|2021-06-24 12:23:20|1990.5|1989|1990|1989.5|1990.5|1989.5|1990|1989|1371
1624537410000|2021-06-24 12:23:30|||||||||76
1624537420000|2021-06-24 12:23:40|1989.5|1989|1990|1989|1990|1989|1989.5|1989|199
1624537430000|2021-06-24 12:23:50|1990.5|1989.5|1990|1989|1990.5|1989.5|1990|1989|889
1624537440000|2021-06-24 12:24:00||1989.5||1989.5||1989.5||1989|397
1624537450000|2021-06-24 12:24:10|||||||||183
1624537460000|2021-06-24 12:24:20|||||||||73
1624537470000|2021-06-24 12:24:30|||||||||109
1624537520000|2021-06-24 12:25:20|1990.5|1989|1990|1989|1991|1990|1990|1989|1994
1624537530000|2021-06-24 12:25:30||1989.5||1989.5||1989.5||1989.5|469
1624537540000|2021-06-24 12:25:40|||||||||13
1624537560000|2021-06-24 12:26:00|1990.5||1990||1990.5||1990||518
1624537580000|2021-06-24 12:26:20|||||||||2833
1624537590000|2021-06-24 12:26:30|1990.5|1990|1990|1989.5|1991|1990|1990|1989.5|649
1624537600000|2021-06-24 12:26:40|1990.5|1990|1990|1989.5|1991|1990|1990|1989.5|1940
1624537610000|2021-06-24 12:26:50|||||||||84
1624537620000|2021-06-24 12:27:00|1990.5||1990||1990.5||1990||596
1624537640000|2021-06-24 12:27:20|1990.5|1990|1994|1993|1995|1994|1990.5|1990|2254
1624537650000|2021-06-24 12:27:30|1994.5|1993.5|1995|1994.5|1995|1994.5|1994.5|1993.5|860
1624537660000|2021-06-24 12:27:40|1995.5|1995|1996.5|1995.5|1996.5|1996|1995.5|1994.5|1319
1624537670000|2021-06-24 12:27:50||1996||1996||1996||1996|0
1624537730000|2021-06-24 12:28:50|1997|1996.5|1996.5|1996|1997|1996.5|1996.5|1996|475
1624537750000|2021-06-24 12:29:10||1995.5||1996||1996||1995.5|367
1624537760000|2021-06-24 12:29:20|||||||||61
1624537780000|2021-06-24 12:29:40|1996|1995.5|1996|1995.5|1996|1995.5|1996|1995.5|286
1624537800000|2021-06-24 12:30:00||1995||1995||1995||1995|1016
1624537810000|2021-06-24 12:30:10|1995.5|1994.5|1995|1993.5|1995.5|1994.5|1994.5|1993.5|1093
1624537820000|2021-06-24 12:30:20|1994.5||1994.5||1995||1994.5||246
1624537830000|2021-06-24 12:30:30|1994|1993|1993|1991.5|1994|1993.5|1993|1991|1060
1624537840000|2021-06-24 12:30:40|1992.5||1992.5||1992.5||1992.5||37
1624537850000|2021-06-24 12:30:50|||||||||49
1624537860000|2021-06-24 12:31:00|1992|1991|1992|1991|1992|1991|1992|1991|1204
1624537870000|2021-06-24 12:31:10|1991.5|1990.5|1989.5|1989|1992|1990.5|1989.5|1989|3491
1624537880000|2021-06-24 12:31:20|1990||1990||1990||1990||53
1624537930000|2021-06-24 12:32:10|||||||||28
1624537940000|2021-06-24 12:32:20|||||||||159
1624537980000|2021-06-24 12:33:00|1990.5|1989.5|1990|1989|1991|1990.5|1990|1989|3280
1624537990000|2021-06-24 12:33:10|1990.5||1990||1990.5||1990||370
1624538000000|2021-06-24 12:33:20|||||||||126
1624538030000|2021-06-24 12:33:50|1989.5||1990||1990||1989.5||125
1624538040000|2021-06-24 12:34:00||1989.5||1989.5||1989.5||1989.5|0
1624538060000|2021-06-24 12:34:20|||||||||396
1624538070000|2021-06-24 12:34:30|1990.5||1990||1990.5||1990||1510
1624538080000|2021-06-24 12:34:40|||||||||1
1624538100000|2021-06-24 12:35:00||1989||1989||1989||1989|77
1624538150000|2021-06-24 12:35:50|1989.5|1988.5|1989|1988|1989.5|1988.5|1989|1988|701
1624538160000|2021-06-24 12:36:00|||||||||500
1624538180000|2021-06-24 12:36:20|1988.5|1987.5|1989|1988|1989|1988|1988|1987.5|523
1624538190000|2021-06-24 12:36:30|1989.5|1988.5|1990.5|1989.5|1992|1990|1989.5|1988.5|2163
1624538200000|2021-06-24 12:36:40|1990||1990||1990||1990||0
1624538210000|2021-06-24 12:36:50|||||||||229
1624538250000|2021-06-24 12:37:30|1989.5|1989|1989|1987.5|1990|1989.5|1989|1987.5|386
1624538260000|2021-06-24 12:37:40|||||||||1
1624538270000|2021-06-24 12:37:50|1989.5|1988|1989.5|1988|1989.5|1988.5|1989.5|1988|213
1624538290000|2021-06-24 12:38:10|1989||1989||1989||1989||0
1624538300000|2021-06-24 12:38:20||1988.5||1988.5||1988.5||1988.5|126
1624538340000|2021-06-24 12:39:00|1989.5||1989||1989.5||1989||197
1624538400000|2021-06-24 12:40:00|1989.5|1989|1989.5|1988.5|1990|1989|1989.5|1988.5|1072
1624538430000|2021-06-24 12:40:30|||||||||57
1624538570000|2021-06-24 12:42:50|1990|1989|1990|1988.5|1990|1989|1990|1988.5|609
1624538580000|2021-06-24 12:43:00|1990.5|1989|1990|1988.5|1991|1990|1990|1988.5|1337
1624538590000|2021-06-24 12:43:10|1990.5|1989|1992.5|1991|1992.5|1991.5|1990.5|1989|1259
1624538600000|2021-06-24 12:43:20|||||||||22
1624538670000|2021-06-24 12:44:30|||||||||39
1624538690000|2021-06-24 12:44:50|1992|1990.5|1991.5|1990.5|1992|1991|1991.5|1990.5|709
1624538700000|2021-06-24 12:45:00|1991||1991||1991.5||1991||132
1624538710000|2021-06-24 12:45:10|1991.5|1991|1991|1990.5|1991.5|1991|1991|1990.5|201
1624538720000|2021-06-24 12:45:20|||||||||40
1624538760000|2021-06-24 12:46:00|||||||||99
1624538780000|2021-06-24 12:46:20|1990.5|1990|1990|1989.5|1991|1990|1990|1989|2436
1624538790000|2021-06-24 12:46:30|||||||||1
1624538870000|2021-06-24 12:47:50|||||||||84
1624538920000|2021-06-24 12:48:40|||||||||104
1624538940000|2021-06-24 12:49:00|1990.5|1990|1990|1989.5|1990.5|1990|1990|1989.5|706
1624539000000|2021-06-24 12:50:00|||||||||25
1624539010000|2021-06-24 12:50:10|1990.5|1990|1992|1991|1992|1991.5|1990.5|1990|2230
1624539050000|2021-06-24 12:50:50|||||||||200
1624539090000|2021-06-24 12:51:30|||||||||126
1624539120000|2021-06-24 12:52:00|1991.5|1991.5|1992|1991.5|1992.5|1992|1991.5|1991|1237
1624539130000|2021-06-24 12:52:10|1993|1992|1992.5|1992|1994|1992.5|1992.5|1992|690
1624539150000|2021-06-24 12:52:30|||||||||173
1624539210000|2021-06-24 12:53:30|||||||||7
1624539220000|2021-06-24 12:53:40|||||||||160
1624539230000|2021-06-24 12:53:50|1992|1991.5|1992|1991|1992|1991.5|1992|1991|1830
1624539240000|2021-06-24 12:54:00|||||||||102
1624539330000|2021-06-24 12:55:30|||||||||50
1624539370000|2021-06-24 12:56:10|||||||||45
1624539410000|2021-06-24 12:56:50|||||||||126
1624539430000|2021-06-24 12:57:10|1991.5|1990.5|1991.5|1990.5|1992|1991|1991|1990|1178
1624539440000|2021-06-24 12:57:20|1991|1990|1990.5|1990|1991.5|1990.5|1990.5|1990|1345
1624539460000|2021-06-24 12:57:40|1990|1989.5|1988.5|1988|1990.5|1989.5|1988.5|1988|681
1624539490000|2021-06-24 12:58:10|||||||||1
1624539500000|2021-06-24 12:58:20|||||||||244
1624539540000|2021-06-24 12:59:00|||||||||239
1624539570000|2021-06-24 12:59:30|||||||||10
1624539580000|2021-06-24 12:59:40|||||||||147
1624539640000|2021-06-24 13:00:40|1988|1987.5|1986|1985.5|1988|1987.5|1986|1985|891
1624539650000|2021-06-24 13:00:50|1985.5|1985|1986|1985.5|1986.5|1985.5|1985.5|1985|1418
1624539660000|2021-06-24 13:01:00|||||||||73
1624539670000|2021-06-24 13:01:10||1985||1985.5||1985.5||1985|54
1624539700000|2021-06-24 13:01:40||1984.5||1985||1985||1984.5|12
1624539710000|2021-06-24 13:01:50|||||||||3
1624539720000|2021-06-24 13:02:00|1985.5||1986||1986||1985.5||0
1624539740000|2021-06-24 13:02:20|1985.5||1985.5||1985.5||1985.5||0
1624539750000|2021-06-24 13:02:30|1985|1984.5|1985|1984.5|1985|1984.5|1985|1984|107
1624539760000|2021-06-24 13:02:40|1984.5|1984|1986|1984.5|1986|1985.5|1984.5|1984|2584
1624539800000|2021-06-24 13:03:20|1985.5||1985.5||1985.5||1985.5||0
1624539880000|2021-06-24 13:04:40|||||||||1
1624539910000|2021-06-24 13:05:10|1985|1985|1985|1984.5|1985|1985|1985|1984.5|345
1624539920000|2021-06-24 13:05:20||1984||1984||1984||1984|15
1624539930000|2021-06-24 13:05:30||1984.5||1984.5||1984.5||1984.5|110
1624539970000|2021-06-24 13:06:10|1985.5||1985.5||1985.5||1985.5||217
1624539990000|2021-06-24 13:06:30|||||||||10
1624540030000|2021-06-24 13:07:10|||||||||34
1624540040000|2021-06-24 13:07:20|||||||||26
1624540110000|2021-06-24 13:08:30|1985|1984|1984|1983|1985.5|1984|1984|1983|1529
1624540130000|2021-06-24 13:08:50||1983.5||1983||1983.5||1983|479
1624540190000|2021-06-24 13:09:50|1983.5|1982.5|1984|1983|1984|1983|1983|1982.5|372
1624540230000|2021-06-24 13:10:30|1984.5|1983.5|1984|1983.5|1984.5|1984|1984|1983|1792
1624540240000|2021-06-24 13:10:40|||||||||8
1624540260000|2021-06-24 13:11:00|1984.5||1984.5||1984.5||1984.5||145
1624540270000|2021-06-24 13:11:10|1985|1984|1985|1984.5|1985|1984.5|1985|1983.5|1150
1624540340000|2021-06-24 13:12:20|1985.5||1985.5||1985.5||1985.5||254
1624540350000|2021-06-24 13:12:30|||||||||259
1624540480000|2021-06-24 13:14:40|||||||||156
1624540520000|2021-06-24 13:15:20|1985|1985|1985|1984.5|1985.5|1985|1985|1984.5|3655
1624540550000|2021-06-24 13:15:50|1985.5||1985.5||1985.5||1985.5||116
1624540570000|2021-06-24 13:16:10|1985||1985||1985||1985||0
1624540600000|2021-06-24 13:16:40|||||||||68
1624540630000|2021-06-24 13:17:10|1985.5||1985.5||1985.5||1985.5||0
1624540640000|2021-06-24 13:17:20|1985||1985||1985||1985||26
1624540650000|2021-06-24 13:17:30|1985.5||1985.5||1985.5||1985.5||96
1624540670000|2021-06-24 13:17:50||1985||1985||1985||1985|2438
1624540680000|2021-06-24 13:18:00|||||||||28
1624540690000|2021-06-24 13:18:10|||||||||8
1624540730000|2021-06-24 13:18:50|1986|1985.5|1986.5|1985|1986.5|1985.5|1986|1985|1634
1624540740000|2021-06-24 13:19:00|1987|1985.5|1987|1986.5|1987|1986.5|1987|1985.5|469
1624540760000|2021-06-24 13:19:20|1987.5|1987|1987.5|1986.5|1987.5|1987|1987.5|1986.5|143
1624540790000|2021-06-24 13:19:50|||||||||503
1624540880000|2021-06-24 13:21:20|||||||||146
1624540950000|2021-06-24 13:22:30|1988|1987|1988|1987|1988|1987|1988|1986.5|947
1624540960000|2021-06-24 13:22:40|||||||||49
1624541000000|2021-06-24 13:23:20|||||||||251
1624541020000|2021-06-24 13:23:40|1987.5|1987.5|1988.5|1988|1988.5|1988|1987.5|1987.5|1295
1624541030000|2021-06-24 13:23:50|1988|1987.5|1989|1988|1989|1988|1988|1987.5|1323
1624541040000|2021-06-24 13:24:00|1989.5|1988.5|1989.5|1989|1989.5|1989|1989.5|1988.5|35
1624541070000|2021-06-24 13:24:30|1990||1990||1990||1990||106
1624541100000|2021-06-24 13:25:00|1990.5|1989.5|1991|1990|1991|1990|1990|1989|2399
1624541110000|2021-06-24 13:25:10|||||||||400
1624541130000|2021-06-24 13:25:30|||||||||110
1624541140000|2021-06-24 13:25:40|||||||||16
1624541150000|2021-06-24 13:25:50|||||||||26
1624541160000|2021-06-24 13:26:00|1990.5|1989.5|1989|1988|1990.5|1989.5|1989|1988|1778
1624541170000|2021-06-24 13:26:10||1988.5||1988||1988.5||1988|900
1624541180000|2021-06-24 13:26:20|1988.5|1987.5|1987.5|1987|1988.5|1987.5|1987.5|1987|519
1624541190000|2021-06-24 13:26:30|1988||1988||1988||1988||95
1624541230000|2021-06-24 13:27:10|||||||||126
1624541260000|2021-06-24 13:27:40|1987.5||1987.5||1988||1987.5||6688
1624541270000|2021-06-24 13:27:50|1987|1986.5|1986|1984.5|1987|1986.5|1986|1984.5|2292
1624541300000|2021-06-24 13:28:20|1986.5|1985|1985|1984|1986.5|1985|1985|1984|1829
1624541310000|2021-06-24 13:28:30|1985.5||1985||1985.5||1985||77
1624541350000|2021-06-24 13:29:10|1984.5|1983.5|1984.5|1983.5|1984.5|1984|1984.5|1983.5|377
1624541360000|2021-06-24 13:29:20||1984||1984||1984||1984|0
1624541380000|2021-06-24 13:29:40|||||||||80
1624541390000|2021-06-24 13:29:50|1984|1983|1984|1983.5|1984|1983.5|1984|1983|195
1624541400000|2021-06-24 13:30:00|1984.5|1984|1986|1984.5|1986.5|1985.5|1984.5|1983|5085
1624541410000|2021-06-24 13:30:10|1985|1984|1985|1984|1986|1984|1985|1984|168
1624541420000|2021-06-24 13:30:20|1985.5|1984.5|1985|1984.5|1986|1985|1985|1984.5|5714
1624541430000|2021-06-24 13:30:30|1985.5||1985||1985.5||1985||103
1624541440000|2021-06-24 13:30:40|1985.5||1985||1985.5||1985||52
1624541460000|2021-06-24 13:31:00|1985.5||1985||1985.5||1985||135
1624541470000|2021-06-24 13:31:10|1985.5|1985|1985.5|1984.5|1986|1985.5|1985.5|1984.5|2233
1624541480000|2021-06-24 13:31:20|1985||1985||1985.5||1985||206
1624541490000|2021-06-24 13:31:30|1985.5|1985|1985|1984.5|1985.5|1985|1985|1984.5|383
1624541500000|2021-06-24 13:31:40|||||||||37
1624541510000|2021-06-24 13:31:50|1985.5|1985|1986|1985|1986|1985|1985|1984.5|1664
1624541520000|2021-06-24 13:32:00|1986.5|1984.5|1987|1985.5|1987|1986|1986|1984.5|2478
1624541530000|2021-06-24 13:32:10|1987.5|1986|1988|1986.5|1988.5|1987|1987.5|1986|2526
1624541540000|2021-06-24 13:32:20|1987.5|1986|1987|1985.5|1987.5|1986.5|1987|1985.5|1132
1624541550000|2021-06-24 13:32:30|||||||||1698
1624541560000|2021-06-24 13:32:40||1986||1985.5||1986||1985|2055
1624541570000|2021-06-24 13:32:50||1986||1986||1986||1985|1768
1624541580000|2021-06-24 13:33:00|1987.5|1986.5|1987|1986|1988.5|1987|1986.5|1985|4631
1624541590000|2021-06-24 13:33:10|1987.5|1986.5|1987|1986|1987.5|1986.5|1986.5|1985|1364
1624541600000|2021-06-24 13:33:20|1986.5|1985.5|1987|1985.5|1987|1986|1986.5|1985|697
1624541610000|2021-06-24 13:33:30|1986.5|1985|1987|1985|1987|1986|1986.5|1985|456
1624541620000|2021-06-24 13:33:40|1986.5|1985.5|1987|1985.5|1987|1985.5|1986.5|1985.5|1041
1624541630000|2021-06-24 13:33:50|1986.5|1985|1986|1985|1986.5|1985.5|1986|1984.5|356
1624541650000|2021-06-24 13:34:10|1986.5|1985.5|1988.5|1987|1989|1987|1986.5|1985|1003
1624541660000|2021-06-24 13:34:20|||||||||1
1624541670000|2021-06-24 13:34:30|1989|1987.5|1991|1990|1992|1990|1989|1987.5|747
1624541690000|2021-06-24 13:34:50|1991.5|1990.5|1990.5|1989.5|1992|1990.5|1990.5|1989.5|156
1624541700000|2021-06-24 13:35:00|1990|1989|1989.5|1989|1990|1989|1989.5|1989|1057
1624541710000|2021-06-24 13:35:10|1990||1990.5||1991||1990||332
1624541780000|2021-06-24 13:36:20|||||||||259
1624541820000|2021-06-24 13:37:00|1991|1989.5|1991|1989.5|1991|1989.5|1990|1989|1154
1624541860000|2021-06-24 13:37:40|||||||||168
1624541920000|2021-06-24 13:38:40|1991.5|1990|1992|1990.5|1992.5|1991.5|1991|1990|1933
1624541950000|2021-06-24 13:39:10|||||||||24
1624541980000|2021-06-24 13:39:40|||||||||148
1624541990000|2021-06-24 13:39:50|1992.5|1991|1992|1990.5|1992.5|1991.5|1992|1990.5|1642
1624542060000|2021-06-24 13:41:00|1991.5|1990|1991|1990.5|1992|1990.5|1991|1989.5|1333
1624542080000|2021-06-24 13:41:20|1990.5|1990|1991|1990|1991|1990.5|1990.5|1990|378
1624542090000|2021-06-24 13:41:30|1991.5|1990.5|1991|1990|1991.5|1990.5|1991|1990|658
1624542130000|2021-06-24 13:42:10|1990.5||1990.5||1990.5||1990.5||0
1624542140000|2021-06-24 13:42:20|1990|1989.5|1990|1989|1990|1989.5|1989.5|1989|1549
1624542160000|2021-06-24 13:42:40|1989.5||1989.5||1990||1989.5||222
1624542180000|2021-06-24 13:43:00|1990|1989.5|1991.5|1990.5|1991.5|1990.5|1990|1989|4113
1624542200000|2021-06-24 13:43:20|||||||||136
1624542210000|2021-06-24 13:43:30|||||||||49
1624542220000|2021-06-24 13:43:40|1991|1990|1990.5|1989.5|1991|1990|1990|1989.5|1089
1624542230000|2021-06-24 13:43:50|1990||1990.5||1990.5||1990||56
1624542240000|2021-06-24 13:44:00|1990|1989|1990|1989|1990|1989|1990|1989|434
1624542280000|2021-06-24 13:44:40|1990.5|1989.5|1990.5|1989.5|1990.5|1989.5|1990.5|1989.5|188
1624542320000|2021-06-24 13:45:20|||||||||3
1624542330000|2021-06-24 13:45:30|1990||1990||1990||1990||45
1624542370000|2021-06-24 13:46:10||1989||1989.5||1989.5||1989|245
1624542380000|2021-06-24 13:46:20|1990.5||1990.5||1990.5||1990.5||370
1624542390000|2021-06-24 13:46:30|||||||||495
1624542500000|2021-06-24 13:48:20|1991|1990|1991|1990|1991|1990|1990.5|1990|1458
1624542510000|2021-06-24 13:48:30|||||||||45
1624542540000|2021-06-24 13:49:00|1991.5|1990.5|1992|1990.5|1992.5|1991|1991|1990|1327
1624542560000|2021-06-24 13:49:20|1991.5||1991.5||1991.5||1991.5||0
1624542590000|2021-06-24 13:49:50|||||||||126
1624542660000|2021-06-24 13:51:00|1991||1991||1991.5||1991||69
1624542670000|2021-06-24 13:51:10|1991.5|1991|1991.5|1990.5|1991.5|1991|1991.5|1990.5|192
1624542680000|2021-06-24 13:51:20|||||||||73
1624542700000|2021-06-24 13:51:40||1991||1991||1991||1991|0
1624542720000|2021-06-24 13:52:00|||||||||236
1624542730000|2021-06-24 13:52:10|1992||1992||1992||1992||1301
1624542740000|2021-06-24 13:52:20||1991.5||1991.5||1991.5||1991.5|78
1624542750000|2021-06-24 13:52:30|1992.5|1992|1994|1992.5|1994|1992.5|1992.5|1992|890
1624542760000|2021-06-24 13:52:40|1994.5|1993|1993|1992|1994.5|1993.5|1993|1992|1164
1624542780000|2021-06-24 13:53:00|1993.5|1992.5|1993.5|1992.5|1993.5|1992.5|1993.5|1992.5|1017
1624542790000|2021-06-24 13:53:10|1994|1993|1993.5|1992.5|1994|1993|1993.5|1992.5|586
1624542810000|2021-06-24 13:53:30|1993|1993|1993|1992|1993.5|1993|1993|1992|840
1624542820000|2021-06-24 13:53:40|1992.5|1992.5|1992.5|1992|1992.5|1992.5|1992.5|1992|67
1624542830000|2021-06-24 13:53:50|1992|1991.5|1991.5|1990.5|1992|1991.5|1991|1990.5|1719
1624543000000|2021-06-24 13:56:40|1991||1991||1991||1991||35
1624543010000|2021-06-24 13:56:50|1990.5|1990|1990|1989|1990.5|1990|1990|1989|1407
1624543020000|2021-06-24 13:57:00||1989.5||1989||1989.5||1989|17
1624543030000|2021-06-24 13:57:10|||||||||389
1624543050000|2021-06-24 13:57:30|1989.5|1988.5|1989.5|1988.5|1989.5|1988.5|1989.5|1988|475
1624543060000|2021-06-24 13:57:40|1990||1990||1990||1990||557
1624543070000|2021-06-24 13:57:50|||||||||531
1624543080000|2021-06-24 13:58:00|1989.5||1989.5||1989.5||1989.5||0
1624543150000|2021-06-24 13:59:10|||||||||144
1624543170000|2021-06-24 13:59:30|1990|1989|1989.5|1988.5|1990|1989|1989.5|1988.5|1047
1624543180000|2021-06-24 13:59:40|||||||||62
1624543190000|2021-06-24 13:59:50|||||||||22
1624543250000|2021-06-24 14:00:50|||||||||171
1624543260000|2021-06-24 14:01:00|||||||||99
1624543300000|2021-06-24 14:01:40|||||||||5
1624543310000|2021-06-24 14:01:50|||||||||2
1624543320000|2021-06-24 14:02:00|1990|1989|1990.5|1989.5|1991|1990|1990|1988.5|3078
1624543330000|2021-06-24 14:02:10||1990||1990||1990||1990|88
1624543340000|2021-06-24 14:02:20|1991||1991||1991||1991||715
1624543350000|2021-06-24 14:02:30|||||||||415
1624543380000|2021-06-24 14:03:00|1991.5|1990.5|1991.5|1990.5|1991.5|1990.5|1991|1990.5|1935
1624543390000|2021-06-24 14:03:10|||||||||1000
1624543420000|2021-06-24 14:03:40|||||||||1
1624543450000|2021-06-24 14:04:10|||||||||169
1624543460000|2021-06-24 14:04:20|1992|1991|1992|1990.5|1992|1991|1991.5|1990.5|406
1624543490000|2021-06-24 14:04:50|1991.5||1991.5||1992||1991.5||450
1624543510000|2021-06-24 14:05:10|1991|1990|1989.5|1989|1991|1990|1989.5|1989|3824
1624543520000|2021-06-24 14:05:20|||||||||5
1624543550000|2021-06-24 14:05:50|1990|1989.5|1990|1989|1990|1989.5|1990|1989|926
1624543560000|2021-06-24 14:06:00|1989.5||1989.5||1989.5||1989.5||6
1624543570000|2021-06-24 14:06:10|1990||1989.5||1990||1989.5||132
1624543590000|2021-06-24 14:06:30|1990|1989.5|1990|1989|1990|1989.5|1990|1989|1293
1624543610000|2021-06-24 14:06:50|||||||||2
1624543640000|2021-06-24 14:07:20|1989.5|1988.5|1988.5|1987.5|1989.5|1989|1988.5|1987|4026
1624543670000|2021-06-24 14:07:50|1989|1988|1989|1988|1989|1988|1989|1988|326
1624543680000|2021-06-24 14:08:00|1989.5|1988.5|1989.5|1988.5|1989.5|1988.5|1989.5|1988|773
1624543740000|2021-06-24 14:09:00|||||||||193
1624543760000|2021-06-24 14:09:20|||||||||455
1624543810000|2021-06-24 14:10:10|1990|1989|1990|1989|1990|1989|1990|1989|556
1624543840000|2021-06-24 14:10:40|1990.5|1989.5|1990.5|1989.5|1991|1990|1990.5|1989|2265
1624543850000|2021-06-24 14:10:50|1990||1990.5||1990.5||1990||58
1624543870000|2021-06-24 14:11:10|1991|1990|1991|1990|1991|1990|1991|1990|356
1624543880000|2021-06-24 14:11:20|1990.5||1990.5||1990.5||1990.5||0
1624543890000|2021-06-24 14:11:30|||||||||650
1624543950000|2021-06-24 14:12:30|||||||||1
1624543960000|2021-06-24 14:12:40|1991|1989.5|1990|1989|1991|1989.5|1989.5|1988.5|2222
1624543970000|2021-06-24 14:12:50|||||||||10
1624544000000|2021-06-24 14:13:20|1989.5|1988.5|1989|1988.5|1989.5|1988.5|1988.5|1988|652
1624544010000|2021-06-24 14:13:30|1988.5|1988|1989|1988.5|1989|1988.5|1988.5|1988|216
1624544060000|2021-06-24 14:14:20|1988.5|1988|1988.5|1987.5|1988.5|1988|1988|1987|754
1624544070000|2021-06-24 14:14:30|1988|1987|1987.5|1987|1988|1987|1987.5|1987|591
1624544080000|2021-06-24 14:14:40|1987|1986.5|1987|1986.5|1987.5|1986.5|1987|1986.5|297
1624544090000|2021-06-24 14:14:50|1986.5|1986|1986|1985.5|1986.5|1986|1986|1985.5|135
1624544100000|2021-06-24 14:15:00|1985.5|1985|1986|1985|1986|1985.5|1985.5|1985|295
1624544110000|2021-06-24 14:15:10|||||||||8
1624544150000|2021-06-24 14:15:50|1986.5|1985.5|1986.5|1985.5|1986.5|1985.5|1986.5|1985.5|735
1624544170000|2021-06-24 14:16:10|1987|1986|1987.5|1986.5|1987.5|1987|1987|1985.5|2208
1624544180000|2021-06-24 14:16:20|1988||1988||1988||1988||0
1624544230000|2021-06-24 14:17:10|1987.5|1986|1987|1986|1987.5|1986.5|1986.5|1986|311
1624544240000|2021-06-24 14:17:20|1986.5|1985.5|1987|1986|1987|1986.5|1986.5|1985.5|2196
1624544270000|2021-06-24 14:17:50||1986.5||1986.5||1986.5||1986.5|0
1624544280000|2021-06-24 14:18:00|1987.5|1986|1988|1987|1988|1987.5|1987.5|1986|584
1624544320000|2021-06-24 14:18:40||1987.5||1987.5||1987.5||1987.5|65
1624544360000|2021-06-24 14:19:20|||||||||63
1624544430000|2021-06-24 14:20:30|1988.5|1988|1988|1987|1988.5|1988|1987.5|1987|1104
1624544440000|2021-06-24 14:20:40|1988.5|1987.5|1988.5|1987.5|1988.5|1987.5|1988.5|1987.5|0
1624544460000|2021-06-24 14:21:00|1988||1988||1988||1988||0
1624544470000|2021-06-24 14:21:10||1987||1987||1987||1987|23
1624544480000|2021-06-24 14:21:20|1987.5|1986.5|1985.5|1985|1988|1986.5|1985.5|1985|2354
1624544490000|2021-06-24 14:21:30|||||||||27
1624544500000|2021-06-24 14:21:40|1986||1985.5||1986||1985.5||69
1624544510000|2021-06-24 14:21:50|||||||||85
1624544520000|2021-06-24 14:22:00|1985|1984.5|1986|1985|1986|1985|1985|1984.5|589
1624544540000|2021-06-24 14:22:20||1985.5||1985.5||1985.5||1985|235
1624544570000|2021-06-24 14:22:50|||||||||26
1624544610000|2021-06-24 14:23:30|1986.5|1986|1987|1986|1987|1986|1986.5|1986|1906
1624544650000|2021-06-24 14:24:10|1987.5|1986.5|1987.5|1986.5|1987.5|1986.5|1987.5|1986.5|241
1624544670000|2021-06-24 14:24:30|1988|1987|1988|1987|1988.5|1987|1988|1987|148
1624544680000|2021-06-24 14:24:40|||||||||2039
1624544730000|2021-06-24 14:25:30|1987.5|1987.5|1987.5|1987|1988|1987.5|1987.5|1987|196
1624544740000|2021-06-24 14:25:40|1987|1986.5|1987.5|1986.5|1987.5|1987|1987|1986.5|658
1624544750000|2021-06-24 14:25:50||1987||1987||1987||1987|4
1624544760000|2021-06-24 14:26:00|1987|1986.5|1986.5|1986|1987.5|1987|1986|1985.5|1689
1624544770000|2021-06-24 14:26:10|1987|1985.5|1987.5|1987|1987.5|1987|1986|1985.5|1544
1624544790000|2021-06-24 14:26:30|||||||||7
1624544820000|2021-06-24 14:27:00|1988||1988||1988||1988||267
1624544830000|2021-06-24 14:27:10|1988.5|1987.5|1989.5|1988.5|1989.5|1988.5|1988.5|1987.5|1099
1624544840000|2021-06-24 14:27:20|1990||1990||1990||1990||278
1624544860000|2021-06-24 14:27:40||1989||1989||1989||1989|0
1624544890000|2021-06-24 14:28:10|||||||||90
1624544920000|2021-06-24 14:28:40||1989.5||1989.5||1989.5||1989.5|90
1624544940000|2021-06-24 14:29:00|1989.5|1989|1990|1989|1990|1989|1989.5|1989|516
1624544950000|2021-06-24 14:29:10|1989.5|1988.5|1989.5|1989|1990|1989|1989.5|1988.5|942
1624544960000|2021-06-24 14:29:20|1990|1989.5|1990|1989.5|1990|1989.5|1989.5|1989|363
1624544970000|2021-06-24 14:29:30|1989.5|1989|1989.5|1989|1989.5|1989|1989.5|1989|22
1624544980000|2021-06-24 14:29:40|1990|1989.5|1990|1989.5|1990|1989.5|1989.5|1989|69
1624544990000|2021-06-24 14:29:50|1989.5|1989|1988.5|1988|1990|1989.5|1988.5|1988|1183
1624545000000|2021-06-24 14:30:00|1989|1988.5|1989|1988.5|1989|1988.5|1989|1988.5|209
1624545010000|2021-06-24 14:30:10|1989.5||1989.5||1989.5||1989.5||139
1624545030000|2021-06-24 14:30:30|||||||||600
1624545060000|2021-06-24 14:31:00|||||||||90
1624545140000|2021-06-24 14:32:20|1989||1989||1989||1989||0
1624545160000|2021-06-24 14:32:40|1988.5|1988|1989.5|1988.5|1989.5|1988.5|1988.5|1988|1487
1624545180000|2021-06-24 14:33:00|1990|1989|1990.5|1989.5|1991|1990|1990|1989|2119
1624545190000|2021-06-24 14:33:10||1990||1990||1990||1990|0
1624545210000|2021-06-24 14:33:30|1991|1990.5|1991|1990.5|1991.5|1990.5|1991|1990|344
1624545220000|2021-06-24 14:33:40|1992|1991|1993|1991.5|1993.5|1991.5|1992|1991|277
1624545230000|2021-06-24 14:33:50|1992.5||1992.5||1992.5||1992.5||0
1624545250000|2021-06-24 14:34:10|1993|1992|1993|1992.5|1993|1992.5|1993|1992|74
1624545260000|2021-06-24 14:34:20|||||||||154
1624545280000|2021-06-24 14:34:40|1993.5|1992|1990.5|1989.5|1993.5|1992|1990|1989.5|4012
1624545290000|2021-06-24 14:34:50|1990|1990|1990.5|1990|1990.5|1990|1990|1989.5|131
1624545300000|2021-06-24 14:35:00|1991||1991||1991||1991||73
1624545310000|2021-06-24 14:35:10|||||||||452
1624545350000|2021-06-24 14:35:50|||||||||432
1624545360000|2021-06-24 14:36:00|1990.5|1989.5|1990|1989.5|1990.5|1990|1990|1989.5|488
1624545370000|2021-06-24 14:36:10|1989.5|1989|1990|1989.5|1990|1989.5|1989.5|1989|486
1624545400000|2021-06-24 14:36:40|||||||||705
1624545410000|2021-06-24 14:36:50|1989.5|1988.5|1990|1989.5|1990|1989.5|1989.5|1988.5|248
1624545440000|2021-06-24 14:37:20|1990.5|1990|1990|1989|1990.5|1990|1990|1989|2623
1624545540000|2021-06-24 14:39:00|1989.5|1988.5|1989.5|1988.5|1990|1989|1989.5|1988.5|1105
1624545550000|2021-06-24 14:39:10||1989||1989||1989||1989|90
1624545560000|2021-06-24 14:39:20|1990||1990||1990||1990||199
1624545590000|2021-06-24 14:39:50|||||||||176
1624545610000|2021-06-24 14:40:10|1989.5|1988.5|1989|1988|1989.5|1988.5|1988.5|1987.5|2430
1624545670000|2021-06-24 14:41:10|||||||||136
1624545700000|2021-06-24 14:41:40|1989.5|1988.5|1989|1988.5|1989.5|1988.5|1989|1988.5|650
1624545710000|2021-06-24 14:41:50|1989.5|1988|1989|1988.5|1989.5|1988.5|1988.5|1988|379
1624545740000|2021-06-24 14:42:20|||||||||100
1624545750000|2021-06-24 14:42:30|1988.5|1988|1988.5|1988|1989|1988.5|1988.5|1988|211
1624545800000|2021-06-24 14:43:20|1988|1987.5|1988|1987.5|1988.5|1988|1988|1987.5|1107
1624545810000|2021-06-24 14:43:30|1987.5|1987|1987.5|1986.5|1987.5|1987|1987|1986.5|978
1624545820000|2021-06-24 14:43:40|1987||1987||1987.5||1987||615
1624545840000|2021-06-24 14:44:00|1986.5|1986|1986|1985.5|1986.5|1986|1986|1985.5|78
1624545850000|2021-06-24 14:44:10|1986.5||1986.5||1986.5||1986.5||203
1624545890000|2021-06-24 14:44:50|||||||||33
1624545900000|2021-06-24 14:45:00|1986|1985|1986|1985|1986|1985|1986|1985|602
1624545910000|2021-06-24 14:45:10|1985.5|1985.5|1986|1985|1986|1985.5|1985.5|1985|297
1624545980000|2021-06-24 14:46:20|1986.5|1985.5|1987|1986.5|1987|1986.5|1986.5|1985|4097
1624546030000|2021-06-24 14:47:10|||||||||90
1624546040000|2021-06-24 14:47:20|||||||||66
1624546070000|2021-06-24 14:47:50|1987.5|1987|1987.5|1986.5|1987.5|1987|1987.5|1986.5|361
1624546090000|2021-06-24 14:48:10|1987||1987.5||1987.5||1987||68
1624546150000|2021-06-24 14:49:10|1987||1987||1987||1987||0
1624546160000|2021-06-24 14:49:20|||||||||90
1624546170000|2021-06-24 14:49:30|||||||||67
1624546190000|2021-06-24 14:49:50|||||||||184
1624546200000|2021-06-24 14:50:00|1987.5|1987|1987.5|1987|1987.5|1987|1987.5|1987|144
1624546250000|2021-06-24 14:50:50|||||||||308
1624546270000|2021-06-24 14:51:10|1987|1986.5|1987.5|1987|1987.5|1987|1987|1986.5|1100
1624546300000|2021-06-24 14:51:40|1987|1986.5|1987.5|1986.5|1987.5|1987|1987|1986.5|1429
1624546320000|2021-06-24 14:52:00|||||||||90
1624546380000|2021-06-24 14:53:00|1987||1987.5||1987.5||1987||128
1624546420000|2021-06-24 14:53:40|1987||1987||1987||1987||1979
1624546430000|2021-06-24 14:53:50|||||||||87
1624546440000|2021-06-24 14:54:00|||||||||90
1624546450000|2021-06-24 14:54:10|||||||||7
1624546490000|2021-06-24 14:54:50|||||||||269
1624546510000|2021-06-24 14:55:10|||||||||133
1624546550000|2021-06-24 14:55:50|||||||||84
1624546570000|2021-06-24 14:56:10|||||||||89
1624546600000|2021-06-24 14:56:40|1986.5|1986|1986.5|1985.5|1986.5|1986|1986|1985.5|1912
1624546610000|2021-06-24 14:56:50|1987|1986|1987.5|1987|1987.5|1987|1986.5|1985.5|4794
1624546630000|2021-06-24 14:57:10|1988|1987.5|1987.5|1987|1988|1987.5|1987.5|1987|732
1624546650000|2021-06-24 14:57:30|1987|1986.5|1987|1986|1987|1986.5|1987|1986|1480
1624546670000|2021-06-24 14:57:50|1987.5|1986.5|1987.5|1986.5|1987.5|1986.5|1987|1986.5|217
1624546700000|2021-06-24 14:58:20|1988|1987|1989|1988|1989|1988.5|1988|1986.5|1188
1624546710000|2021-06-24 14:58:30||1988.5||1988.5||1988.5||1988.5|0
1624546720000|2021-06-24 14:58:40|1989.5||1989.5||1989.5||1989.5||90
1624546730000|2021-06-24 14:58:50||1989||1989||1989||1989|0
1624546740000|2021-06-24 14:59:00|1989|1988.5|1989.5|1988.5|1989.5|1988.5|1989|1988.5|359
1624546750000|2021-06-24 14:59:10|1989||1989||1989.5||1989||496
1624546770000|2021-06-24 14:59:30|1988.5|1988|1988.5|1988|1988.5|1988|1988.5|1988|1504
1624546790000|2021-06-24 14:59:50|1988|1987.5|1989|1988|1989|1988|1988|1987.5|1451
1624546810000|2021-06-24 15:00:10|||||||||100
1624546830000|2021-06-24 15:00:30||1988.5||1988||1988.5||1988|88
1624546840000|2021-06-24 15:00:40|||||||||1
1624546890000|2021-06-24 15:01:30|1988.5|1987.5|1988|1987|1989|1987.5|1988|1987|15480
1624546900000|2021-06-24 15:01:40|1988.5||1988.5||1988.5||1988.5||0
1624546910000|2021-06-24 15:01:50|||||||||581
1624546920000|2021-06-24 15:02:00|||||||||90
1624546940000|2021-06-24 15:02:20|||||||||249
1624546970000|2021-06-24 15:02:50|1988||1988||1988||1988||665
1624547000000|2021-06-24 15:03:20|1987.5|1986.5|1987|1986.5|1987.5|1987|1987|1986.5|471
1624547010000|2021-06-24 15:03:30|1986.5|1986|1986.5|1985.5|1987|1986.5|1986|1985.5|1064
1624547040000|2021-06-24 15:04:00|1986||1986.5||1986.5||1986||537
1624547090000|2021-06-24 15:04:50|1986||1986||1986||1986||474
1624547110000|2021-06-24 15:05:10|1986.5|1985|1986|1985|1986.5|1986|1986|1985|1652
1624547150000|2021-06-24 15:05:50||1985.5||1985||1985.5||1985|0
1624547160000|2021-06-24 15:06:00|||||||||230
1624547170000|2021-06-24 15:06:10|||||||||349
1624547180000|2021-06-24 15:06:20||1985.5||1985.5||1985.5||1985.5|0
1624547230000|2021-06-24 15:07:10|||||||||8
1624547260000|2021-06-24 15:07:40|1986.5|1986|1987.5|1987|1987.5|1987|1986.5|1986|4058
1624547270000|2021-06-24 15:07:50|1988|1987.5|1988.5|1987|1989|1987.5|1988|1987|349
1624547280000|2021-06-24 15:08:00|||||||||14
1624547300000|2021-06-24 15:08:20||1987.5||1987.5||1987.5||1987.5|0
1624547330000|2021-06-24 15:08:50|||||||||91
1624547350000|2021-06-24 15:09:10|1988|1987|1987.5|1987|1988|1987.5|1987.5|1986.5|1154
1624547360000|2021-06-24 15:09:20||1986.5||1987||1987||1986|1622
1624547370000|2021-06-24 15:09:30|1988||1988||1988||1988||195
1624547390000|2021-06-24 15:09:50|||||||||408
1624547400000|2021-06-24 15:10:00|||||||||251
1624547430000|2021-06-24 15:10:30|||||||||90
1624547440000|2021-06-24 15:10:40|1987.5||1988||1988||1987.5||386
1624547460000|2021-06-24 15:11:00|||||||||125
1624547490000|2021-06-24 15:11:30|1987.5||1988||1988||1987.5||1187
1624547500000|2021-06-24 15:11:40|1987.5||1988||1988||1987.5||340
1624547510000|2021-06-24 15:11:50|1987.5||1988||1988||1987.5||109
1624547540000|2021-06-24 15:12:20|1987.5||1988||1988||1987.5||163
1624547570000|2021-06-24 15:12:50|||||||||18065
1624547580000|2021-06-24 15:13:00|1987.5|1986.5|1987|1986.5|1988|1986.5|1987|1986|2002
1624547590000|2021-06-24 15:13:10|1986.5|1986|1987|1986|1987|1986|1986.5|1985.5|571
1624547600000|2021-06-24 15:13:20|||||||||90
1624547610000|2021-06-24 15:13:30|1986.5|1985.5|1985.5|1984.5|1986.5|1985.5|1985.5|1984|886
1624547620000|2021-06-24 15:13:40|1985|1983.5|1984.5|1984|1985|1984.5|1984.5|1983.5|243
1624547630000|2021-06-24 15:13:50|1985||1985||1985||1984.5||1033
1624547640000|2021-06-24 15:14:00|1984.5|1984.5|1984|1983|1985|1984.5|1984|1983|980
1624547690000|2021-06-24 15:14:50|||||||||40
1624547700000|2021-06-24 15:15:00|1983.5|1983.5|1984|1983|1984.5|1984|1983.5|1983|3637
1624547710000|2021-06-24 15:15:10|||||||||24
1624547740000|2021-06-24 15:15:40|1983.5|1982.5|1982.5|1981.5|1983.5|1982.5|1982|1981.5|1298
1624547750000|2021-06-24 15:15:50|1982|1981|1981|1980|1982|1981|1981|1980|2048
1624547760000|2021-06-24 15:16:00|1981.5|1980.5|1981.5|1980.5|1981.5|1980.5|1981.5|1980.5|237
1624547800000|2021-06-24 15:16:40|||||||||552
1624547810000|2021-06-24 15:16:50|||||||||18065
1624547820000|2021-06-24 15:17:00|1982|1981|1982|1981.5|1982.5|1981.5|1982|1981|3915
1624547830000|2021-06-24 15:17:10|||||||||975
1624547850000|2021-06-24 15:17:30|||||||||219
1624547880000|2021-06-24 15:18:00|1982.5|1982|1983.5|1982.5|1984|1982.5|1982.5|1982|1109
1624547890000|2021-06-24 15:18:10||1983||1983||1983||1983|0
1624547900000|2021-06-24 15:18:20|||||||||31
1624547910000|2021-06-24 15:18:30|1984|1983.5|1984|1983|1984|1983.5|1984|1983|630
1624547920000|2021-06-24 15:18:40|||||||||96
1624547930000|2021-06-24 15:18:50|1983.5|1982.5|1983|1982|1983.5|1983|1983|1982|939
1624547940000|2021-06-24 15:19:00|1982.5|1981.5|1983|1982|1983|1982|1982|1981.5|1700
1624548000000|2021-06-24 15:20:00||1982.5||1982.5||1982.5||1982.5|260
1624548010000|2021-06-24 15:20:10|1983.5|1982|1983.5|1983|1983.5|1983|1983|1982|2703
1624548020000|2021-06-24 15:20:20|1983|1982.5|1983|1982.5|1983.5|1982.5|1983|1982.5|235
1624548060000|2021-06-24 15:21:00|1983.5|1983|1983.5|1983|1983.5|1983|1983.5|1983|350
1624548080000|2021-06-24 15:21:20|||||||||348
1624548090000|2021-06-24 15:21:30|1984|1983.5|1984|1983.5|1984|1983.5|1984|1983.5|279
1624548120000|2021-06-24 15:22:00|||||||||26
1624548130000|2021-06-24 15:22:10|||||||||174
1624548140000|2021-06-24 15:22:20|||||||||5
1624548150000|2021-06-24 15:22:30|1983.5|1983|1983.5|1982.5|1984|1983|1983|1982.5|1071
1624548160000|2021-06-24 15:22:40|1984|1983|1983.5|1983|1984|1983|1983.5|1983|718
1624548180000|2021-06-24 15:23:00|||||||||36
1624548190000|2021-06-24 15:23:10|1984||1984||1984||1984||594
1624548210000|2021-06-24 15:23:30|1983.5||1983.5||1984||1983.5||1355
1624548220000|2021-06-24 15:23:40|1984|1983.5|1984.5|1983.5|1985|1984|1984|1983.5|3299
1624548230000|2021-06-24 15:23:50||1984||1984||1984||1984|0
1624548240000|2021-06-24 15:24:00|1984|1983.5|1984.5|1984|1985|1984|1984|1983|2207
1624548250000|2021-06-24 15:24:10|1985|1984.5|1986|1984.5|1986|1984.5|1985|1984.5|625
1624548270000|2021-06-24 15:24:30|1985.5|1984|1985.5|1984.5|1985.5|1984.5|1985|1984|168
1624548280000|2021-06-24 15:24:40|||||||||75
1624548300000|2021-06-24 15:25:00|1984.5|1984|1985.5|1984.5|1985.5|1984.5|1984.5|1984|2692
1624548310000|2021-06-24 15:25:10||1985||1985||1985||1985|364
1624548320000|2021-06-24 15:25:20|||||||||171
1624548330000|2021-06-24 15:25:30|1985|1984.5|1985|1984|1985|1984.5|1984.5|1983.5|2482
1624548340000|2021-06-24 15:25:40|1985.5|1984.5|1985.5|1984.5|1985.5|1984.5|1985|1984|346
1624548350000|2021-06-24 15:25:50|||||||||7
1624548370000|2021-06-24 15:26:10|||||||||34
1624548380000|2021-06-24 15:26:20|1985|1984|1984.5|1983.5|1985|1984|1984|1983.5|1159
1624548400000|2021-06-24 15:26:40|||||||||424
1624548420000|2021-06-24 15:27:00|||||||||891
1624548430000|2021-06-24 15:27:10|||||||||196
1624548440000|2021-06-24 15:27:20|||||||||88
1624548450000|2021-06-24 15:27:30|||||||||806
1624548460000|2021-06-24 15:27:40|||||||||118
1624548470000|2021-06-24 15:27:50|1985|1984|1985|1984.5|1985|1984.5|1985|1984|818
1624548480000|2021-06-24 15:28:00|||||||||56
1624548500000|2021-06-24 15:28:20|||||||||25
1624548510000|2021-06-24 15:28:30|1985.5|1985|1985.5|1985|1985.5|1985|1985.5|1985|2038
1624548520000|2021-06-24 15:28:40|1986|1985.5|1986|1985.5|1986|1985.5|1986|1985.5|263
1624548530000|2021-06-24 15:28:50|||||||||79
1624548540000|2021-06-24 15:29:00|||||||||557
1624548550000|2021-06-24 15:29:10|1986.5|1986|1986|1985|1986.5|1986|1986|1985|464
1624548560000|2021-06-24 15:29:20|||||||||150
1624548570000|2021-06-24 15:29:30|1986.5|1985.5|1989|1987|1989|1988.5|1986.5|1985.5|1443
1624548580000|2021-06-24 15:29:40||1987.5||1987.5||1988||1987.5|223
1624548590000|2021-06-24 15:29:50|||||||||62
1624604400000|2021-06-25 07:00:00|1983|1978.5|1981|1975.5|1983|1978.5|1981|1973|334
1624604410000|2021-06-25 07:00:10|1981.5|1976|1981.5|1979.5|1981.5|1979.5|1981.5|1976|821
1624604420000|2021-06-25 07:00:20|1983.5|1981|1986.5|1981.5|1986.5|1981.5|1983.5|1981|429
1624604430000|2021-06-25 07:00:30|1989.5|1984|1988.5|1984|1989.5|1984|1988.5|1984|273
1624604440000|2021-06-25 07:00:40|||||||||4
1624604450000|2021-06-25 07:00:50|1988|1983|1986.5|1984|1988|1984|1984|1982|1263
1624604460000|2021-06-25 07:01:00|1985.5|1983|1985|1982|1987|1984.5|1985|1982|291
1624604470000|2021-06-25 07:01:10|1983.5|1983.5|1984.5|1982|1985|1983.5|1983.5|1982|576
1624604480000|2021-06-25 07:01:20|1984|1978.5|1982.5|1978.5|1984.5|1982|1982|1977|369
1624604490000|2021-06-25 07:01:30|1982||1982||1982.5||1982||0
1624604510000|2021-06-25 07:01:50|1982.5|1979|1982.5|1979.5|1982.5|1980|1982|1978.5|182
1624604520000|2021-06-25 07:02:00|1984|1980|1983.5|1979|1984|1980|1983.5|1978.5|145
1624604530000|2021-06-25 07:02:10|1984|1979.5|1984|1980.5|1984|1981|1984|1979.5|0
1624604540000|2021-06-25 07:02:20|1983.5||1983.5||1983.5||1983.5||0
1624604550000|2021-06-25 07:02:30|1984|1981|1984|1981.5|1984|1981.5|1984|1981|91
1624604570000|2021-06-25 07:02:50|1983.5||1984||1984||1983.5||0
1624604590000|2021-06-25 07:03:10|1983.5|1980.5|1982|1979|1983.5|1980.5|1980.5|1978.5|584
1624604600000|2021-06-25 07:03:20|1983|1979.5|1982|1979|1983|1979.5|1982|1979|153
1624604640000|2021-06-25 07:04:00|||||||||37
1624604660000|2021-06-25 07:04:20|1979.5|1979.5|1986|1982.5|1986|1982.5|1979.5|1979|92
1624604670000|2021-06-25 07:04:30|1987.5|1983|1987|1983.5|1988.5|1984|1987|1983|365
1624604690000|2021-06-25 07:04:50||1984||1984||1984||1984|0
1624604710000|2021-06-25 07:05:10|1986.5||1985.5||1986.5||1985.5||0
1624604720000|2021-06-25 07:05:20|1985|1983.5|1984|1981|1985|1983.5|1984|1980.5|518
1624604730000|2021-06-25 07:05:30|1984.5|1980.5|1985.5|1983|1986.5|1983.5|1984.5|1979.5|446
1624604740000|2021-06-25 07:05:40|1986.5||1986.5||1986.5||1985.5||0
1624604750000|2021-06-25 07:05:50|1986||1986||1986||1986||0
1624604760000|2021-06-25 07:06:00|1986.5||1986.5||1986.5||1986.5||0
1624604780000|2021-06-25 07:06:20||1983.5||1983.5||1983.5||1983.5|0
1624604800000|2021-06-25 07:06:40|1986||1986||1986||1986||450
1624604820000|2021-06-25 07:07:00|1986.5|1984|1988.5|1986|1990.5|1986.5|1986.5|1984|253
1624604830000|2021-06-25 07:07:10|1990.5|1986.5|1990.5|1987.5|1991|1988|1990.5|1986.5|92
1624604840000|2021-06-25 07:07:20|||||||||12
1624604850000|2021-06-25 07:07:30|1991|1988|1991|1988.5|1991|1988.5|1991|1988|0
1624604860000|2021-06-25 07:07:40|||||||||140
1624604880000|2021-06-25 07:08:00|1990|1989|1992|1988.5|1992.5|1989|1990|1988.5|58
1624604950000|2021-06-25 07:09:10|||||||||71
1624604960000|2021-06-25 07:09:20|1992.5||1992.5||1992.5||1992.5||0
1624604970000|2021-06-25 07:09:30|1992|1989|1991.5|1989|1992|1989|1991.5|1988.5|121
1624604990000|2021-06-25 07:09:50|||||||||999
1624605010000|2021-06-25 07:10:10|1992||1992||1992||1992||0
1624605020000|2021-06-25 07:10:20||1989.5||1989.5||1989.5||1989.5|0
1624605030000|2021-06-25 07:10:30||1990||1990||1990||1990|0
1624605070000|2021-06-25 07:11:10|1993|1990.5|1993|1991|1993|1991|1993|1990.5|100
1624605080000|2021-06-25 07:11:20|||||||||90
1624605110000|2021-06-25 07:11:50|||||||||34
1624605180000|2021-06-25 07:13:00|1992.5|1991.5|1992.5|1991.5|1992.5|1991.5|1992.5|1991.5|0
1624605190000|2021-06-25 07:13:10|1992|1991|1992|1991|1993|1991|1992|1991|31
1624605200000|2021-06-25 07:13:20|1992.5|1989.5|1991.5|1989.5|1992.5|1989.5|1991.5|1989.5|152
1624605210000|2021-06-25 07:13:30||1990||1989.5||1990||1989.5|0
1624605220000|2021-06-25 07:13:40|1992.5|1990|1991.5|1989.5|1992.5|1990|1991.5|1989.5|0
1624605230000|2021-06-25 07:13:50|1991|1990|1991.5|1989.5|1991.5|1990|1991|1989.5|31
1624605240000|2021-06-25 07:14:00|1993|1990|1993|1991|1993|1991|1993|1990|28
1624605330000|2021-06-25 07:15:30|1992.5|1990.5|1992|1990.5|1992.5|1990.5|1992|1990.5|242
1624605360000|2021-06-25 07:16:00|1991.5|1989.5|1991|1988.5|1991.5|1989.5|1991|1988|265
1624605400000|2021-06-25 07:16:40|||||||||24
1624605490000|2021-06-25 07:18:10||1989||1989||1989||1989|0
1624605510000|2021-06-25 07:18:30|1990.5||1991||1991||1990.5||0
1624605530000|2021-06-25 07:18:50|1990.5||1990||1990.5||1990||0
1624605540000|2021-06-25 07:19:00|1989.5|1988.5|1989.5|1988.5|1989.5|1988.5|1989.5|1988.5|224
1624605550000|2021-06-25 07:19:10|1989|1988|1987.5|1985.5|1989|1988|1987.5|1985.5|285
1624605570000|2021-06-25 07:19:30|1987|1985|1985.5|1984.5|1987|1985|1985.5|1984.5|0
1624605580000|2021-06-25 07:19:40|1985|1983.5|1986.5|1984.5|1986.5|1985|1984.5|1983.5|533
1624605590000|2021-06-25 07:19:50||1985||1985||1985||1985|0
1624605600000|2021-06-25 07:20:00|1986||1986||1986||1986||0
1624605610000|2021-06-25 07:20:10|||||||||126
1624605650000|2021-06-25 07:20:50|||||||||149
1624605670000|2021-06-25 07:21:10|1985.5|1984.5|1983.5|1982|1985.5|1984.5|1982.5|1981.5|660
1624605680000|2021-06-25 07:21:20|1984|1982.5|1985.5|1983|1985.5|1983|1984|1982|443
1624605700000|2021-06-25 07:21:40|1985|1982.5|1983|1981.5|1985|1982.5|1982.5|1981.5|157
1624605710000|2021-06-25 07:21:50|1982.5|1982|1983|1981.5|1983|1982|1982.5|1981.5|45
1624605790000|2021-06-25 07:23:10|||||||||62
1624605800000|2021-06-25 07:23:20|1982.5|1980.5|1981.5|1979.5|1982.5|1980.5|1981.5|1979.5|114
1624605820000|2021-06-25 07:23:40||1980||1980||1980||1980|0
1624605830000|2021-06-25 07:23:50|1981|1979.5|1981|1979.5|1981|1979.5|1981|1979.5|0
1624605840000|2021-06-25 07:24:00|||||||||28
1624605850000|2021-06-25 07:24:10|1980.5|1979|1980|1979|1980.5|1979|1980|1979|146
1624605870000|2021-06-25 07:24:30|1979.5|1978|1979.5|1977.5|1979.5|1978|1979.5|1977.5|56
1624605880000|2021-06-25 07:24:40|1979|1977|1979|1977|1979|1977|1979|1977|0
1624605890000|2021-06-25 07:24:50|1978.5||1978.5||1978.5||1978.5||0
1624605900000|2021-06-25 07:25:00|1978|1976.5|1978|1976|1978|1976.5|1978|1975.5|0
1624605920000|2021-06-25 07:25:20|1977.5||1977.5||1977.5||1977.5||0
1624605930000|2021-06-25 07:25:30|1978|1976.5|1978.5|1978|1978.5|1978|1977.5|1976|429
1624605940000|2021-06-25 07:25:40|1979|1978.5|1980|1978.5|1980|1979|1979|1978.5|171
1624605960000|2021-06-25 07:26:00|1980.5|1979.5|1981|1979.5|1981|1980|1980.5|1979.5|285
1624605970000|2021-06-25 07:26:10|1980.5||1981||1981||1980.5||0
1624605990000|2021-06-25 07:26:30|1980.5|1978.5|1978.5|1978|1980.5|1978.5|1978|1976.5|354
1624606000000|2021-06-25 07:26:40|1979.5|1977|1979.5|1978|1979.5|1978|1978|1977|536
1624606020000|2021-06-25 07:27:00|||||||||151
1624606040000|2021-06-25 07:27:20|1979|1979|1980|1978.5|1981|1979.5|1978.5|1978.5|753
1624606050000|2021-06-25 07:27:30|1981|1978|1980|1978|1981|1978|1980|1978|20
1624606060000|2021-06-25 07:27:40|1979.5||1979.5||1979.5||1979.5||40
1624606070000|2021-06-25 07:27:50|||||||||74
1624606080000|2021-06-25 07:28:00|1980|1978.5|1981|1979|1981|1979|1980|1978.5|60
1624606090000|2021-06-25 07:28:10||1979.5||1979.5||1979.5||1979.5|0
1624606120000|2021-06-25 07:28:40|1982|1980|1982.5|1980.5|1983|1980.5|1982|1980|97
1624606140000|2021-06-25 07:29:00|1982|1979.5|1981|1979|1982|1980.5|1981|1979|249
1624606150000|2021-06-25 07:29:10|1981.5|1979.5|1982.5|1980|1982.5|1980|1981.5|1979.5|0
1624606190000|2021-06-25 07:29:50|||||||||1000
1624606210000|2021-06-25 07:30:10||1980.5||1980.5||1980.5||1980.5|0
1624606230000|2021-06-25 07:30:30||1981||1981||1981||1981|0
1624606300000|2021-06-25 07:31:40|1982|1980.5|1982|1980|1982|1980.5|1981|1980|289
1624606310000|2021-06-25 07:31:50|1981.5|1980.5|1981.5|1979.5|1982|1980.5|1980.5|1979.5|115
1624606320000|2021-06-25 07:32:00||1980.5||1980.5||1980.5||1980.5|0
1624606330000|2021-06-25 07:32:10||1979.5||1979.5||1979.5||1979.5|90
1624606350000|2021-06-25 07:32:30|1981||1981.5||1981.5||1981||0
1624606370000|2021-06-25 07:32:50|||||||||1000
1624606380000|2021-06-25 07:33:00|1981||1981||1981||1981||0
1624606440000|2021-06-25 07:34:00|||||||||165
1624606460000|2021-06-25 07:34:20|1981.5||1981.5||1981.5||1981.5||0
1624606470000|2021-06-25 07:34:30|1981||1981||1981||1981||0
1624606480000|2021-06-25 07:34:40|1981.5|1980|1982.5|1981.5|1983|1981.5|1981|1980|147
1624606510000|2021-06-25 07:35:10|1983.5|1982|1985|1983|1985|1983.5|1983.5|1982|556
1624606520000|2021-06-25 07:35:20|1985.5|1983.5|1986|1984|1986|1984.5|1985.5|1983.5|329
1624606540000|2021-06-25 07:35:40|||||||||250
1624606560000|2021-06-25 07:36:00|1986.5|1984.5|1986|1984.5|1986.5|1985|1986|1984.5|470
1624606570000|2021-06-25 07:36:10||1985||1985||1985||1985|6
1624606580000|2021-06-25 07:36:20|1986.5||1986.5||1986.5||1986.5||4
1624606610000|2021-06-25 07:36:50|||||||||79
1624606620000|2021-06-25 07:37:00|1986|1984.5|1985.5|1984.5|1986|1984.5|1985.5|1984.5|135
1624606640000|2021-06-25 07:37:20|||||||||1
1624606670000|2021-06-25 07:37:50||1984||1984.5||1984.5||1984|337
1624606700000|2021-06-25 07:38:20|||||||||138
1624606740000|2021-06-25 07:39:00|1985|1984|1983|1981|1985|1984|1983|1980.5|829
1624606790000|2021-06-25 07:39:50|1982.5||1982.5||1982.5||1982.5||0
1624606800000|2021-06-25 07:40:00|1982|1980.5|1981|1979|1982|1980.5|1981|1978.5|195
1624606810000|2021-06-25 07:40:10||1979.5||1979.5||1979.5||1979.5|115
1624606820000|2021-06-25 07:40:20|1980.5|1979|1980|1978.5|1980.5|1979|1980|1978.5|62
1624606830000|2021-06-25 07:40:30||1978||1978.5||1978.5||1978|0
1624606840000|2021-06-25 07:40:40|1980.5|1979|1980.5|1979|1980.5|1979.5|1980|1979|640
1624606850000|2021-06-25 07:40:50|1981|1979.5|1979.5|1979|1981|1979.5|1979.5|1978.5|3897
1624606860000|2021-06-25 07:41:00|1980|1978.5|1980|1979|1980.5|1979|1979.5|1978.5|790
1624606870000|2021-06-25 07:41:10||1979.5||1979.5||1979.5||1979|0
1624606900000|2021-06-25 07:41:40|||||||||175
1624606920000|2021-06-25 07:42:00|1979.5|1979|1979|1978.5|1979.5|1979.5|1979|1978.5|485
1624606930000|2021-06-25 07:42:10|1979.5|1979|1979.5|1979|1979.5|1979|1979.5|1979|220
1624606950000|2021-06-25 07:42:30|1980|1979.5|1980|1979.5|1980|1979.5|1980|1979.5|3
1624606960000|2021-06-25 07:42:40|||||||||2
1624606980000|2021-06-25 07:43:00|1981|1980.5|1982.5|1981.5|1983|1981.5|1981|1980.5|550
1624607000000|2021-06-25 07:43:20|1983|1982|1984|1983|1985|1983.5|1983|1982|1591
1624607010000|2021-06-25 07:43:30||1983.5||1983.5||1983.5||1983.5|50
1624607020000|2021-06-25 07:43:40|1983.5|1983|1983.5|1983|1983.5|1983|1983.5|1983|42
1624607060000|2021-06-25 07:44:20|1983|1982|1983.5|1981.5|1983.5|1983|1983|1981|411
1624607080000|2021-06-25 07:44:40|1983||1983||1983||1983||0
1624607100000|2021-06-25 07:45:00|1982.5|1981|1982.5|1981|1982.5|1981|1982.5|1981|0
1624607120000|2021-06-25 07:45:20|||||||||5
1624607140000|2021-06-25 07:45:40||1981.5||1981.5||1981.5||1981.5|1
1624607170000|2021-06-25 07:46:10|1982|1981|1981.5|1979.5|1982|1981|1981.5|1979.5|735
1624607180000|2021-06-25 07:46:20|1981||1981||1981||1981||130
1624607190000|2021-06-25 07:46:30|1980.5|1979|1979.5|1978.5|1980.5|1979|1979.5|1978.5|209
1624607200000|2021-06-25 07:46:40|1980|1979|1980|1979.5|1980|1979.5|1980|1979|306
1624607220000|2021-06-25 07:47:00|1980.5||1980.5||1980.5||1980.5||38
1624607240000|2021-06-25 07:47:20|||||||||56
1624607250000|2021-06-25 07:47:30|1980|1979|1980|1978.5|1980|1979|1980|1978.5|9
1624607260000|2021-06-25 07:47:40|1979.5||1979.5||1979.5||1979.5||0
1624607270000|2021-06-25 07:47:50|1979|1978|1979.5|1978|1979.5|1978|1979|1978|156
1624607290000|2021-06-25 07:48:10|1979||1979||1979||1979||127
1624607310000|2021-06-25 07:48:30|||||||||68
1624607330000|2021-06-25 07:48:50|1978.5|1977.5|1978.5|1977|1978.5|1977.5|1978.5|1977|99
1624607340000|2021-06-25 07:49:00|||||||||76
1624607370000|2021-06-25 07:49:30|||||||||162
1624607390000|2021-06-25 07:49:50|1979|1977.5|1978.5|1977.5|1979|1978|1978|1977.5|2093
1624607400000|2021-06-25 07:50:00||1978||1978||1978||1978|469
1624607510000|2021-06-25 07:51:50|||||||||99
1624607530000|2021-06-25 07:52:10|||||||||213
1624607540000|2021-06-25 07:52:20|||||||||166
1624607570000|2021-06-25 07:52:50|||||||||4
1624607580000|2021-06-25 07:53:00||1977.5||1977.5||1977.5||1977.5|63
1624607590000|2021-06-25 07:53:10||1978||1977.5||1978||1977.5|78
1624607610000|2021-06-25 07:53:30||1978||1978||1978||1978|0
1624607660000|2021-06-25 07:54:20|1979|1978.5|1981|1979.5|1981.5|1979.5|1979|1978.5|1891
1624607670000|2021-06-25 07:54:30|1980.5||1980.5||1980.5||1980||169
1624607700000|2021-06-25 07:55:00|1981|1980|1981|1979.5|1981|1980|1981|1979.5|136
1624607720000|2021-06-25 07:55:20|||||||||296
1624607760000|2021-06-25 07:56:00|1980.5|1980|1981|1979.5|1981|1980|1980.5|1979.5|386
1624607780000|2021-06-25 07:56:20|||||||||50
1624607830000|2021-06-25 07:57:10|1980.5||1981||1981||1980.5||0
1624607840000|2021-06-25 07:57:20||1980||1980||1980||1980|0
1624607860000|2021-06-25 07:57:40||1980.5||1980||1980.5||1980|330
1624607910000|2021-06-25 07:58:30|||||||||44
1624607950000|2021-06-25 07:59:10|1980.5|1979.5|1979.5|1977.5|1981|1979.5|1979.5|1977.5|1113
1624608030000|2021-06-25 08:00:30||1978||1978||1978||1978|6098
1624608140000|2021-06-25 08:02:20|||||||||675
1624608200000|2021-06-25 08:03:20|||||||||127
1624608240000|2021-06-25 08:04:00|||||||||172
1624608290000|2021-06-25 08:04:50|||||||||49
1624608300000|2021-06-25 08:05:00|1980|1978.5|1979.5|1978.5|1981.5|1980|1979.5|1978.5|2155
1624608310000|2021-06-25 08:05:10|1980|1979|1980.5|1979.5|1980.5|1979.5|1980|1979|11
1624608340000|2021-06-25 08:05:40|1981|1980|1982.5|1980.5|1982.5|1980.5|1980.5|1979.5|1241
1624608350000|2021-06-25 08:05:50|1982|1980|1982|1980|1982|1980|1981.5|1979.5|0
1624608360000|2021-06-25 08:06:00|1981.5|1979.5|1980.5|1979.5|1981.5|1979.5|1980.5|1979.5|56
1624608370000|2021-06-25 08:06:10|1980|1979|1978.5|1977.5|1980|1979.5|1978.5|1977.5|724
1624608380000|2021-06-25 08:06:20|||||||||6
1624608420000|2021-06-25 08:07:00|1979|1978|1979.5|1978|1979.5|1978.5|1979|1978|287
1624608440000|2021-06-25 08:07:20|1980.5|1978.5|1980.5|1979|1980.5|1979|1980.5|1978.5|4
1624608470000|2021-06-25 08:07:50|||||||||7
1624608520000|2021-06-25 08:08:40|1981|1979.5|1982|1980|1982|1980|1981|1979.5|181
1624608540000|2021-06-25 08:09:00|1982.5|1980.5|1982.5|1980.5|1982.5|1980.5|1982.5|1980.5|0
1624608550000|2021-06-25 08:09:10|1983|1981|1983.5|1981.5|1983.5|1981.5|1983|1981|0
1624608570000|2021-06-25 08:09:30|1984|1982|1983.5|1982|1984|1982|1983.5|1982|0
1624608610000|2021-06-25 08:10:10|1983|1981.5|1982|1980.5|1983.5|1981.5|1981.5|1980|1132
1624608620000|2021-06-25 08:10:20|1981.5|1981|1982|1981|1982|1981|1981.5|1981|115
1624608630000|2021-06-25 08:10:30||1980.5||1980.5||1980.5||1980.5|9
1624608640000|2021-06-25 08:10:40||1981||1981||1981||1981|0
1624608720000|2021-06-25 08:12:00|1981.5|1980.5|1981.5|1981|1982|1981|1981|1979.5|1003
1624608730000|2021-06-25 08:12:10|1982|1981.5|1982|1981|1982|1981.5|1982|1981|59
1624608790000|2021-06-25 08:13:10|1982.5|1981.5|1984.5|1983|1985|1983|1982.5|1981.5|946
1624608850000|2021-06-25 08:14:10|1984|1982|1983.5|1981.5|1984|1982|1983.5|1981.5|249
1624608880000|2021-06-25 08:14:40|||||||||5
1624608900000|2021-06-25 08:15:00|1983||1983||1983||1983||0
1624608910000|2021-06-25 08:15:10||1981||1981||1981||1981|62
1624608920000|2021-06-25 08:15:20|||||||||4
1624608930000|2021-06-25 08:15:30|1982.5||1982.5||1983||1982.5||0
1624608960000|2021-06-25 08:16:00|1982||1982||1982||1982||0
1624608980000|2021-06-25 08:16:20||1981.5||1981||1981.5||1981|64
1624609000000|2021-06-25 08:16:40|||||||||36
1624609010000|2021-06-25 08:16:50||1981.5||1981.5||1981.5||1981.5|0
1624609020000|2021-06-25 08:17:00|1983||1983||1983||1983||4
1624609040000|2021-06-25 08:17:20|||||||||1
1624609090000|2021-06-25 08:18:10|1983.5|1982|1985|1983|1985|1983|1983.5|1982|130
1624609100000|2021-06-25 08:18:20||1983.5||1983.5||1983.5||1983.5|0
1624609120000|2021-06-25 08:18:40|||||||||1400
1624609130000|2021-06-25 08:18:50|1984.5||1985||1985||1984.5||65
1624609190000|2021-06-25 08:19:50||1984||1984||1984||1984|0
1624609210000|2021-06-25 08:20:10|1984.5|1983.5|1985|1983.5|1985|1984.5|1984.5|1983.5|661
1624609260000|2021-06-25 08:21:00|1985.5|1984|1986|1984|1986|1985|1985|1984|388
1624609270000|2021-06-25 08:21:10||1984.5||1984.5||1984.5||1984.5|1
1624609290000|2021-06-25 08:21:30|1986.5|1985|1988.5|1987|1988.5|1987|1986.5|1985|538
1624609340000|2021-06-25 08:22:20|1988|1988|1987|1985|1988|1988|1987|1985|1135
1624609350000|2021-06-25 08:22:30||1985.5||1985.5||1985.5||1985.5|26
1624609380000|2021-06-25 08:23:00|1987.5|1986|1987.5|1986.5|1987.5|1986.5|1987.5|1985.5|443
1624609390000|2021-06-25 08:23:10|1988|1987|1988.5|1987|1988.5|1987|1988|1987|0
1624609400000|2021-06-25 08:23:20|||||||||21
1624609440000|2021-06-25 08:24:00|1988||1988||1988||1988||1
1624609460000|2021-06-25 08:24:20|1987.5||1988||1988||1987.5||199
1624609500000|2021-06-25 08:25:00|1987.5|1986|1986|1985|1987.5|1986|1986|1985|462
1624609510000|2021-06-25 08:25:10|1985.5|1984.5|1985.5|1984.5|1986|1984.5|1985.5|1984.5|97
1624609520000|2021-06-25 08:25:20|1986||1985.5||1986||1985.5||0
1624609530000|2021-06-25 08:25:30|||||||||26
1624609560000|2021-06-25 08:26:00||1985||1985||1985||1985|0
1624609570000|2021-06-25 08:26:10|1985|1984.5|1985|1983.5|1985|1985|1985|1983|243
1624609580000|2021-06-25 08:26:20|||||||||15
1624609640000|2021-06-25 08:27:20|1984.5||1984.5||1984.5||1984.5||0
1624609670000|2021-06-25 08:27:50|||||||||135
1624609680000|2021-06-25 08:28:00|1985|1984|1985.5|1985|1986.5|1985|1985|1984|474
1624609700000|2021-06-25 08:28:20|||||||||22
1624609710000|2021-06-25 08:28:30|||||||||13
1624609730000|2021-06-25 08:28:50|1986.5|1985.5|1986.5|1985.5|1986.5|1985.5|1986.5|1985.5|6
1624609740000|2021-06-25 08:29:00||1986||1986||1986||1986|0
1624609750000|2021-06-25 08:29:10|||||||||40
1624609760000|2021-06-25 08:29:20||1985.5||1985.5||1985.5||1985|442
1624609770000|2021-06-25 08:29:30|||||||||1
1624609780000|2021-06-25 08:29:40|||||||||20
1624609820000|2021-06-25 08:30:20||1986||1986||1986||1986|0
1624609830000|2021-06-25 08:30:30|1987|1986.5|1988|1986.5|1988|1986.5|1987|1986.5|137
1624609850000|2021-06-25 08:30:50||1987||1987||1987||1987|0
1624609870000|2021-06-25 08:31:10|1988.5|1987.5|1989|1988|1990|1988|1988.5|1987|344
1624609880000|2021-06-25 08:31:20|||||||||9
1624609910000|2021-06-25 08:31:50|||||||||16
1624609920000|2021-06-25 08:32:00||1988.5||1988.5||1988.5||1988.5|0
1624609930000|2021-06-25 08:32:10|1988.5|1988|1988|1986.5|1988.5|1988|1988|1986|505
1624609940000|2021-06-25 08:32:20||1987||1987||1987||1987|12
1624609950000|2021-06-25 08:32:30|1987.5|1986|1987|1986|1987.5|1986|1987|1986|120
1624609960000|2021-06-25 08:32:40|||||||||16
1624610030000|2021-06-25 08:33:50|||||||||100
1624610040000|2021-06-25 08:34:00|1986.5|1985.5|1984.5|1983.5|1986.5|1985.5|1984.5|1983|325
1624610080000|2021-06-25 08:34:40|1985|1984|1985|1984.5|1985|1984.5|1985|1984|176
1624610120000|2021-06-25 08:35:20|1985.5|1985|1986.5|1985|1986.5|1985|1985.5|1985|53
1624610130000|2021-06-25 08:35:30|||||||||16
1624610160000|2021-06-25 08:36:00|1987|1986|1987|1986|1987|1986|1987|1986|0
1624610170000|2021-06-25 08:36:10|1986.5|1985.5|1986|1985|1986.5|1985.5|1986|1985|396
1624610240000|2021-06-25 08:37:20|1985.5|1984.5|1986|1984.5|1986|1984.5|1985.5|1984.5|157
1624610270000|2021-06-25 08:37:50|1985.5||1985.5||1985.5||1985.5||120
1624610450000|2021-06-25 08:40:50|1986|1985|1985.5|1985|1986.5|1985|1985.5|1984.5|492
1624610460000|2021-06-25 08:41:00|1986|1985.5|1986.5|1985|1986.5|1985.5|1986|1985|208
1624610480000|2021-06-25 08:41:20||1985.5||1985.5||1985.5||1985.5|18
1624610510000|2021-06-25 08:41:50|1987|1986|1987|1986.5|1987|1986.5|1987|1986|609
1624610520000|2021-06-25 08:42:00|1987.5|1986|1987.5|1986|1987.5|1986|1987.5|1985.5|82
1624610600000|2021-06-25 08:43:20|1987|1985.5|1986|1985|1987|1985.5|1986|1985|446
1624610630000|2021-06-25 08:43:50|||||||||14
1624610660000|2021-06-25 08:44:20|||||||||18
1624610700000|2021-06-25 08:45:00|||||||||100
1624610720000|2021-06-25 08:45:20|1985.5|1984.5|1985.5|1984.5|1985.5|1984.5|1985|1983.5|449
1624610730000|2021-06-25 08:45:30|||||||||5
1624610750000|2021-06-25 08:45:50|1985|1984|1985.5|1983.5|1985.5|1984|1984.5|1983|271
1624610760000|2021-06-25 08:46:00||1984.5||1984.5||1984.5||1984.5|11
1624610820000|2021-06-25 08:47:00|1986|1985|1986|1985|1986|1985|1986|1985|150
1624610840000|2021-06-25 08:47:20|||||||||3
1624610920000|2021-06-25 08:48:40|1985.5|1984.5|1985.5|1984|1985.5|1984.5|1984.5|1983|952
1624610930000|2021-06-25 08:48:50||1983.5||1984||1984||1983.5|41
1624610990000|2021-06-25 08:49:50|1985|1983.5|1985.5|1983.5|1985.5|1983.5|1985|1983.5|480
1624611060000|2021-06-25 08:51:00|1985||1985.5||1985.5||1985||2
1624611150000|2021-06-25 08:52:30|1986|1984|1986.5|1985.5|1986.5|1985.5|1986|1984|556
1624611160000|2021-06-25 08:52:40|1987||1987||1987||1987||100
1624611170000|2021-06-25 08:52:50|||||||||15
1624611200000|2021-06-25 08:53:20|||||||||17
1624611290000|2021-06-25 08:54:50|1986.5|1985|1985.5|1984.5|1986.5|1985|1985|1983.5|617
1624611330000|2021-06-25 08:55:30|1986|1985|1987|1985.5|1987|1985.5|1986|1985|183
1624611350000|2021-06-25 08:55:50|||||||||20
1624611360000|2021-06-25 08:56:00||1986.5||1986.5||1986.5||1986.5|0
1624611400000|2021-06-25 08:56:40|1986.5|1985.5|1987|1985.5|1987|1985.5|1986.5|1985.5|294
1624611410000|2021-06-25 08:56:50|||||||||184
1624611440000|2021-06-25 08:57:20|||||||||17
1624611460000|2021-06-25 08:57:40|||||||||29
1624611510000|2021-06-25 08:58:30||1986||1986||1986||1986|0
1624611560000|2021-06-25 08:59:20|1986.5|1985.5|1986|1984.5|1986.5|1985.5|1985.5|1984|1170
1624611570000|2021-06-25 08:59:30||1985||1985||1985||1985|78
1624611580000|2021-06-25 08:59:40|1985.5|1984.5|1985.5|1984|1985.5|1984.5|1985.5|1984|43
1624611620000|2021-06-25 09:00:20|||||||||2
1624611650000|2021-06-25 09:00:50||1984.5||1984.5||1984.5||1984.5|0
1624611670000|2021-06-25 09:01:10|1985|1985|1985|1984|1985.5|1985|1984.5|1982.5|835
1624611680000|2021-06-25 09:01:20|||||||||2
1624611730000|2021-06-25 09:02:10|||||||||63
1624611740000|2021-06-25 09:02:20|1984.5|1983.5|1984|1983|1984.5|1983.5|1984|1983|220
1624611750000|2021-06-25 09:02:30|||||||||1
1624611770000|2021-06-25 09:02:50|||||||||960
1624611790000|2021-06-25 09:03:10|||||||||10
1624611800000|2021-06-25 09:03:20|1983.5|1982.5|1983.5|1982.5|1984|1983|1983|1982.5|1293
1624611810000|2021-06-25 09:03:30|1984|1983|1984|1983|1984|1983|1983|1982.5|816
1624611820000|2021-06-25 09:03:40|1983.5|1982.5|1983.5|1982.5|1984|1982.5|1983.5|1982.5|397
1624611840000|2021-06-25 09:04:00|1983||1983.5||1983.5||1983||480
1624611850000|2021-06-25 09:04:10|1984|1983|1984.5|1983|1985|1984|1984|1982.5|2054
1624611900000|2021-06-25 09:05:00||1983.5||1983.5||1983.5||1983.5|2
1624611940000|2021-06-25 09:05:40|||||||||30
1624611960000|2021-06-25 09:06:00||1984||1984||1984||1984|63
1624611970000|2021-06-25 09:06:10|||||||||1
1624611980000|2021-06-25 09:06:20|||||||||397
1624611990000|2021-06-25 09:06:30|1985|1984.5|1985|1984.5|1985|1984.5|1985|1984.5|271
1624612000000|2021-06-25 09:06:40|1984.5|1984|1985|1984|1985|1984|1984.5|1984|208
1624612020000|2021-06-25 09:07:00|1984.5|1983.5|1985|1984|1985|1984|1984.5|1983.5|820
1624612030000|2021-06-25 09:07:10|||||||||1
1624612040000|2021-06-25 09:07:20||1984.5||1984.5||1984.5||1984.5|14
1624612070000|2021-06-25 09:07:50|||||||||106
1624612080000|2021-06-25 09:08:00|||||||||1
1624612090000|2021-06-25 09:08:10|1986|1985|1986|1985|1986|1985|1986|1985|0
1624612100000|2021-06-25 09:08:20|1985.5|1984.5|1985|1984|1986|1984.5|1985|1983.5|827
1624612110000|2021-06-25 09:08:30|1984.5|1983.5|1985|1984|1985|1984|1984.5|1983.5|245
1624612120000|2021-06-25 09:08:40|||||||||2
1624612150000|2021-06-25 09:09:10|||||||||1
1624612160000|2021-06-25 09:09:20|1984.5||1984.5||1984.5||1984.5||0
1624612170000|2021-06-25 09:09:30|1985||1985||1985||1985||0
1624612220000|2021-06-25 09:10:20|1984.5|1983.5|1983.5|1982.5|1984.5|1984|1983.5|1982.5|296
1624612230000|2021-06-25 09:10:30|1983|1982|1983.5|1982.5|1983.5|1982.5|1983|1982|489
1624612240000|2021-06-25 09:10:40|||||||||1
1624612250000|2021-06-25 09:10:50|||||||||459
1624612270000|2021-06-25 09:11:10|||||||||29
1624612280000|2021-06-25 09:11:20|||||||||80
1624612320000|2021-06-25 09:12:00|1983|1982|1983|1981.5|1983|1982|1983|1981.5|187
1624612330000|2021-06-25 09:12:10||1981||1981||1981||1981|7
1624612350000|2021-06-25 09:12:30|||||||||80
1624612370000|2021-06-25 09:12:50||1981.5||1981.5||1981.5||1981.5|0
1624612420000|2021-06-25 09:13:40|1982.5|1981|1981|1980|1982.5|1981.5|1981|1980|676
1624612430000|2021-06-25 09:13:50|1980.5|1980.5|1982|1981|1982|1981|1980.5|1980|396
1624612440000|2021-06-25 09:14:00|1981.5|1981.5|1981.5|1981|1982|1981.5|1981|1980|407
1624612450000|2021-06-25 09:14:10|1981|1980|1980.5|1979.5|1981|1980|1979.5|1978.5|241
1624612460000|2021-06-25 09:14:20|1980|1979|1980.5|1979.5|1981|1979.5|1980|1979|203
1624612480000|2021-06-25 09:14:40||1980||1979.5||1980||1979.5|0
1624612550000|2021-06-25 09:15:50|1981|1980|1981|1980|1981|1980|1981|1980|495
1624612570000|2021-06-25 09:16:10|||||||||3
1624612600000|2021-06-25 09:16:40||1980.5||1980.5||1980.5||1980.5|2
1624612630000|2021-06-25 09:17:10||1980||1980||1980||1980|14
1624612640000|2021-06-25 09:17:20|1980.5||1981||1981||1980.5||245
1624612650000|2021-06-25 09:17:30|1980.5||1980.5||1981||1980.5||126
1624612680000|2021-06-25 09:18:00|1981||1981||1981||1981||10
1624612690000|2021-06-25 09:18:10|1980.5||1981||1981||1980.5||2
1624612700000|2021-06-25 09:18:20|1980.5|1979.5|1979|1977.5|1980.5|1979.5|1979|1977.5|404
1624612740000|2021-06-25 09:19:00|1978.5|1977|1977|1975.5|1979|1977|1977|1975.5|1001
1624612760000|2021-06-25 09:19:20|1977.5|1976|1977.5|1976|1977.5|1976.5|1977.5|1976|298
1624612810000|2021-06-25 09:20:10|1977||1977||1977||1977||0
1624612860000|2021-06-25 09:21:00|1977.5||1977.5||1977.5||1977.5||2
1624612880000|2021-06-25 09:21:20|||||||||220
1624612890000|2021-06-25 09:21:30||1976.5||1976.5||1976.5||1976.5|0
1624612970000|2021-06-25 09:22:50|1977|1976|1977|1976.5|1977|1976.5|1977|1976|713
1624612980000|2021-06-25 09:23:00|1976.5|1976|1975.5|1974|1977|1976.5|1975.5|1973.5|1157
1624612990000|2021-06-25 09:23:10|1975||1975||1975||1975||0
1624613000000|2021-06-25 09:23:20|||||||||1
1624613010000|2021-06-25 09:23:30|||||||||115
1624613060000|2021-06-25 09:24:20|1974.5|1973.5|1973.5|1972|1974.5|1973.5|1973.5|1972|464
1624613080000|2021-06-25 09:24:40|||||||||45
1624613100000|2021-06-25 09:25:00|1973|1971.5|1972.5|1971|1973|1971.5|1972.5|1971|296
1624613110000|2021-06-25 09:25:10|1972|1970.5|1970.5|1969.5|1972|1970.5|1970.5|1969.5|1025
1624613120000|2021-06-25 09:25:20||1969||1969.5||1969.5||1969|100
1624613130000|2021-06-25 09:25:30|1970||1970.5||1970.5||1970||37
1624613160000|2021-06-25 09:26:00|||||||||36
1624613210000|2021-06-25 09:26:50|||||||||177
1624613230000|2021-06-25 09:27:10|1971|1970|1970.5|1969.5|1971.5|1971|1970.5|1969.5|2697
1624613240000|2021-06-25 09:27:20|||||||||1
1624613250000|2021-06-25 09:27:30|1970||1970||1970||1970||0
1624613260000|2021-06-25 09:27:40|||||||||38
1624613280000|2021-06-25 09:28:00|||||||||2
1624613340000|2021-06-25 09:29:00|1969.5|1969|1970|1969|1970|1969|1969.5|1969|610
1624613350000|2021-06-25 09:29:10|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|854
1624613380000|2021-06-25 09:29:40|1970|1969|1970|1969|1970|1969|1970|1969|351
1624613460000|2021-06-25 09:31:00|1969.5|1968.5|1968.5|1968|1970|1968.5|1968.5|1968|1058
1624613470000|2021-06-25 09:31:10|1969|1967.5|1968|1967|1969|1967.5|1968|1967|757
1624613480000|2021-06-25 09:31:20|1968.5|1967.5|1968|1967.5|1968.5|1967.5|1968|1967.5|133
1624613490000|2021-06-25 09:31:30|1968.5||1968.5||1968.5||1968.5||284
1624613510000|2021-06-25 09:31:50|1968||1968||1968||1968||22
1624613520000|2021-06-25 09:32:00|||||||||5
1624613530000|2021-06-25 09:32:10|||||||||310
1624613640000|2021-06-25 09:34:00|1968.5|1968|1968.5|1968|1968.5|1968|1968.5|1968|613
1624613660000|2021-06-25 09:34:20|1968|1967.5|1968|1967|1968|1967.5|1967.5|1967|1448
1624613680000|2021-06-25 09:34:40|1968.5|1967.5|1968.5|1967.5|1968.5|1968|1968|1967|1314
1624613690000|2021-06-25 09:34:50|1968|1967|1968|1967|1968|1967|1968|1967|1
1624613760000|2021-06-25 09:36:00|1967.5|1966.5|1967|1966|1968|1966.5|1967|1965.5|666
1624613790000|2021-06-25 09:36:30|1966.5|1965.5|1965.5|1964|1966.5|1965.5|1965.5|1964|598
1624613800000|2021-06-25 09:36:40||1964.5||1964.5||1964.5||1964.5|0
1624613810000|2021-06-25 09:36:50|1965||1965||1965||1965||443
1624613820000|2021-06-25 09:37:00|1964.5|1964|1964.5|1963.5|1964.5|1964|1964.5|1963.5|930
1624613830000|2021-06-25 09:37:10|1965|1964|1966|1965.5|1966|1965.5|1965|1964|1024
1624613840000|2021-06-25 09:37:20|||||||||2
1624613860000|2021-06-25 09:37:40|1966.5|1966|1966|1965.5|1967.5|1966|1966|1965.5|440
1624613870000|2021-06-25 09:37:50|1965.5|1965|1966|1965.5|1966|1965.5|1965.5|1964.5|388
1624613890000|2021-06-25 09:38:10|||||||||50
1624613900000|2021-06-25 09:38:20|1966.5|1966|1966.5|1965.5|1967.5|1966.5|1966.5|1965.5|577
1624613910000|2021-06-25 09:38:30|||||||||29
1624613920000|2021-06-25 09:38:40|1967|1966|1966.5|1966|1967.5|1966|1966.5|1966|323
1624613950000|2021-06-25 09:39:10|1967.5||1967||1967.5||1967||11
1624613960000|2021-06-25 09:39:20|||||||||1
1624614110000|2021-06-25 09:41:50|1967.5|1966.5|1968.5|1967|1968.5|1967|1967.5|1966|351
1624614140000|2021-06-25 09:42:20|||||||||181
1624614150000|2021-06-25 09:42:30|1969|1967.5|1970|1968|1970|1969|1969|1967.5|644
1624614160000|2021-06-25 09:42:40|1969.5||1969.5||1969.5||1969.5||0
1624614200000|2021-06-25 09:43:20|||||||||50
1624614220000|2021-06-25 09:43:40|1969||1969||1969||1969||0
1624614230000|2021-06-25 09:43:50|1968.5|1967.5|1967.5|1966.5|1968.5|1967.5|1967.5|1966|554
1624614240000|2021-06-25 09:44:00|1968.5|1967|1968.5|1967|1968.5|1967|1968|1966.5|322
1624614250000|2021-06-25 09:44:10|1968|1966.5|1968|1966.5|1968|1966.5|1968|1966.5|185
1624614290000|2021-06-25 09:44:50|||||||||241
1624614300000|2021-06-25 09:45:00|1968.5|1967|1968.5|1967|1968.5|1967|1968.5|1967|0
1624614330000|2021-06-25 09:45:30|1969|1967.5|1969|1968.5|1969|1968.5|1969|1967.5|227
1624614340000|2021-06-25 09:45:40|||||||||100
1624614360000|2021-06-25 09:46:00|1968.5|1968|1967|1966|1968.5|1968|1967|1966|1092
1624614370000|2021-06-25 09:46:10|1966.5|1965.5|1967|1965.5|1967|1965.5|1966.5|1965.5|131
1624614420000|2021-06-25 09:47:00|||||||||1000
1624614430000|2021-06-25 09:47:10|1966.5||1966.5||1966.5||1966.5||0
1624614440000|2021-06-25 09:47:20|1966|1965|1965|1964|1966|1965|1964.5|1963|504
1624614450000|2021-06-25 09:47:30|1964.5|1963.5|1964|1963|1964.5|1963.5|1964|1963|0
1624614460000|2021-06-25 09:47:40|||||||||133
1624614470000|2021-06-25 09:47:50|||||||||2
1624614560000|2021-06-25 09:49:20|1963.5||1963.5||1963.5||1963.5||100
1624614570000|2021-06-25 09:49:30|||||||||51
1624614580000|2021-06-25 09:49:40|||||||||1012
1624614610000|2021-06-25 09:50:10|1964|1963.5|1965.5|1964.5|1965.5|1964.5|1964|1963.5|856
1624614630000|2021-06-25 09:50:30|1965|1964|1965.5|1964|1965.5|1964|1965|1964|603
1624614640000|2021-06-25 09:50:40|1965|1963.5|1963.5|1962.5|1965|1964|1963.5|1962.5|868
1624614650000|2021-06-25 09:50:50|1964|1963|1964|1963|1964|1963|1964|1963|100
1624614660000|2021-06-25 09:51:00|||||||||1
1624614670000|2021-06-25 09:51:10|1964.5|1963.5|1965|1964.5|1965.5|1964.5|1964.5|1963.5|870
1624614680000|2021-06-25 09:51:20|1965.5|1965|1967|1965.5|1967|1965.5|1965.5|1965|204
1624614700000|2021-06-25 09:51:40||1966||1966||1966||1966|0
1624614710000|2021-06-25 09:51:50|1966.5|1965.5|1966|1965|1966.5|1965.5|1966|1965|279
1624614740000|2021-06-25 09:52:20|1965.5|1964.5|1964|1963|1965.5|1964.5|1964|1963|629
1624614760000|2021-06-25 09:52:40|1963.5|1962.5|1964|1963|1964|1963|1963.5|1962.5|288
1624614770000|2021-06-25 09:52:50|1963.5|1962.5|1962.5|1962|1963.5|1962.5|1962.5|1962|415
1624614780000|2021-06-25 09:53:00|1963|1962.5|1963.5|1962.5|1964|1962.5|1963|1962.5|497
1624614790000|2021-06-25 09:53:10|||||||||29
1624614820000|2021-06-25 09:53:40|||||||||133
1624614900000|2021-06-25 09:55:00|1963|1962|1962.5|1962|1963|1962|1962.5|1962|151
1624614920000|2021-06-25 09:55:20|1963|1961.5|1962.5|1961|1963|1961.5|1962|1960.5|504
1624614930000|2021-06-25 09:55:30|1962|1961.5|1963|1962|1964|1962|1962|1961|471
1624614940000|2021-06-25 09:55:40|1963.5|1962.5|1964|1963|1964.5|1963|1963.5|1962.5|234
1624614950000|2021-06-25 09:55:50|1965|1963.5|1965.5|1964|1965.5|1964|1965|1963.5|89
1624614980000|2021-06-25 09:56:20|1966||1966||1966||1966||0
1624614990000|2021-06-25 09:56:30|1966.5|1964.5|1967|1966|1967.5|1966|1966.5|1964.5|370
1624615000000|2021-06-25 09:56:40|||||||||2
1624615020000|2021-06-25 09:57:00||1966.5||1966.5||1966.5||1966|490
1624615030000|2021-06-25 09:57:10|||||||||1
1624615050000|2021-06-25 09:57:30|1968|1967|1968|1967|1968|1967|1968|1966.5|131
1624615080000|2021-06-25 09:58:00|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|710
1624615090000|2021-06-25 09:58:10|1968||1968||1968||1968||75
1624615100000|2021-06-25 09:58:20|||||||||1
1624615120000|2021-06-25 09:58:40||1967||1967||1967||1967|149
1624615130000|2021-06-25 09:58:50|1968.5|1967.5|1969|1967.5|1969|1967.5|1968.5|1967.5|37
1624615190000|2021-06-25 09:59:50||1968||1967.5||1968||1967.5|2
1624615200000|2021-06-25 10:00:00|1968.5|1968|1967|1965|1968.5|1968|1967|1965|705
1624615210000|2021-06-25 10:00:10|1966.5||1966.5||1966.5||1966.5||128
1624615220000|2021-06-25 10:00:20|1967|1965.5|1967|1966|1967|1966|1967|1965.5|281
1624615230000|2021-06-25 10:00:30|||||||||5
1624615260000|2021-06-25 10:01:00|||||||||10
1624615270000|2021-06-25 10:01:10|1966.5|1965|1967|1965|1967|1965|1966.5|1965|446
1624615320000|2021-06-25 10:02:00|||||||||458
1624615360000|2021-06-25 10:02:40|||||||||2
1624615380000|2021-06-25 10:03:00|1966.5||1966||1966.5||1966||1
1624615440000|2021-06-25 10:04:00|||||||||229
1624615470000|2021-06-25 10:04:30|||||||||1
1624615480000|2021-06-25 10:04:40|1965.5|1964|1966|1964|1966|1964|1965.5|1963.5|316
1624615490000|2021-06-25 10:04:50|1965.5||1966||1966||1965.5||1
1624615500000|2021-06-25 10:05:00|||||||||128
1624615530000|2021-06-25 10:05:30|||||||||200
1624615550000|2021-06-25 10:05:50|1965.5||1966||1966||1965.5||0
1624615580000|2021-06-25 10:06:20|||||||||255
1624615740000|2021-06-25 10:09:00|||||||||113
1624615810000|2021-06-25 10:10:10|||||||||1
1624615940000|2021-06-25 10:12:20|1965.5||1965.5||1965.5||1965.5||1
1624615960000|2021-06-25 10:12:40|1965|1964.5|1964|1963|1965|1964.5|1964|1963|439
1624615970000|2021-06-25 10:12:50|1964.5||1964.5||1964.5||1964.5||8
1624616070000|2021-06-25 10:14:30||1963.5||1963.5||1963.5||1963.5|1
1624616080000|2021-06-25 10:14:40||1963||1963||1963||1963|0
1624616140000|2021-06-25 10:15:40|1964|1963.5|1965.5|1964|1965.5|1964.5|1964|1963.5|2950
1624616150000|2021-06-25 10:15:50|1964|1963.5|1963.5|1962|1964.5|1963.5|1963.5|1961.5|1294
1624616160000|2021-06-25 10:16:00|1963|1962.5|1963|1962|1963.5|1962.5|1962.5|1962|1173
1624616170000|2021-06-25 10:16:10|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1962.5|1961|585
1624616180000|2021-06-25 10:16:20|1962|1962|1964.5|1964|1964.5|1964|1962|1961.5|2380
1624616190000|2021-06-25 10:16:30|1964|1963.5|1964|1963|1964|1963.5|1964|1963|190
1624616240000|2021-06-25 10:17:20|1964.5|1963.5|1965.5|1964.5|1966|1964.5|1964.5|1963|416
1624616250000|2021-06-25 10:17:30||1965||1965||1965||1965|33
1624616270000|2021-06-25 10:17:50|1965|1964.5|1965.5|1964.5|1965.5|1965|1965|1964|735
1624616280000|2021-06-25 10:18:00|1966|1964|1966|1965|1966|1965|1966|1964|143
1624616320000|2021-06-25 10:18:40|1966.5|1965.5|1966.5|1965.5|1967|1966|1966.5|1965.5|167
1624616330000|2021-06-25 10:18:50|1967|1966|1967|1966|1967|1966.5|1967|1966|214
1624616340000|2021-06-25 10:19:00|1967.5||1967.5||1967.5||1967.5||0
1624616440000|2021-06-25 10:20:40|1967||1967||1967||1967||128
1624616460000|2021-06-25 10:21:00|1967.5|1966.5|1967.5|1966.5|1968|1967|1967.5|1966.5|425
1624616470000|2021-06-25 10:21:10|1967|1966|1967|1966.5|1967|1966.5|1967|1966|8
1624616480000|2021-06-25 10:21:20|1966.5|1966|1967|1966.5|1967|1966.5|1966.5|1966|360
1624616490000|2021-06-25 10:21:30|1966.5|1966|1967|1966|1967|1966.5|1966.5|1966|99
1624616500000|2021-06-25 10:21:40|||||||||13
1624616510000|2021-06-25 10:21:50|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|1967.5|1966.5|265
1624616520000|2021-06-25 10:22:00|||||||||1
1624616530000|2021-06-25 10:22:10|1968|1967|1968|1967|1968|1967|1968|1967|250
1624616540000|2021-06-25 10:22:20|1968.5||1968.5||1968.5||1968.5||0
1624616560000|2021-06-25 10:22:40||1967.5||1967.5||1967.5||1967|0
1624616570000|2021-06-25 10:22:50|1969||1969||1969||1969||0
1624616590000|2021-06-25 10:23:10|||||||||532
1624616600000|2021-06-25 10:23:20|||||||||5
1624616610000|2021-06-25 10:23:30|||||||||152
1624616650000|2021-06-25 10:24:10|1968.5||1968.5||1968.5||1968.5||0
1624616680000|2021-06-25 10:24:40|1968|1968|1968|1967.5|1968|1968|1968|1967.5|81
1624616700000|2021-06-25 10:25:00|1967.5|1967|1967|1965|1967.5|1967|1966.5|1965|1655
1624616710000|2021-06-25 10:25:10||1966||1966||1966||1965|538
1624616720000|2021-06-25 10:25:20|1966.5|1965|1966.5|1965|1966.5|1965|1966.5|1965|148
1624616780000|2021-06-25 10:26:20|||||||||2
1624616790000|2021-06-25 10:26:30|1966||1966||1966.5||1966||233
1624616800000|2021-06-25 10:26:40|1965.5|1964|1965.5|1965|1965.5|1965|1965|1964|384
1624616810000|2021-06-25 10:26:50|1966|1965.5|1966|1965|1966|1965.5|1965.5|1965|1152
1624617000000|2021-06-25 10:30:00|||||||||166
1624617010000|2021-06-25 10:30:10|1966.5|1965.5|1967|1966|1967|1966.5|1966.5|1965.5|587
1624617040000|2021-06-25 10:30:40|||||||||2925
1624617050000|2021-06-25 10:30:50|1967.5|1966.5|1968.5|1967.5|1968.5|1967.5|1967.5|1966.5|244
1624617060000|2021-06-25 10:31:00|||||||||36
1624617070000|2021-06-25 10:31:10|1969|1968|1969|1968|1969|1968|1969|1968|163
1624617080000|2021-06-25 10:31:20|1968.5|1968.5|1968.5|1967.5|1968.5|1968.5|1968|1967.5|512
1624617090000|2021-06-25 10:31:30|||||||||2
1624617100000|2021-06-25 10:31:40|1969|1968|1969|1968|1969|1968|1969|1968|55
1624617120000|2021-06-25 10:32:00|1969.5|1968.5|1969.5|1968.5|1969.5|1969|1969.5|1968.5|93
1624617130000|2021-06-25 10:32:10||1969||1969||1969||1969|0
1624617150000|2021-06-25 10:32:30|1970|1969.5|1970.5|1969.5|1970.5|1969.5|1970|1969.5|117
1624617180000|2021-06-25 10:33:00|1970|1969|1969|1968|1970|1969|1969|1968|782
1624617190000|2021-06-25 10:33:10|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|42
1624617220000|2021-06-25 10:33:40|1969|1967.5|1968|1967.5|1969|1968.5|1968|1967.5|419
1624617230000|2021-06-25 10:33:50||1966.5||1966.5||1966.5||1966.5|20
1624617260000|2021-06-25 10:34:20||1967||1967||1967||1967|0
1624617340000|2021-06-25 10:35:40|||||||||68
1624617360000|2021-06-25 10:36:00|1967.5|1966.5|1967|1965.5|1968|1966.5|1966.5|1964.5|1305
1624617370000|2021-06-25 10:36:10||1966||1966||1966||1966|0
1624617380000|2021-06-25 10:36:20|1966.5|1965.5|1966.5|1965.5|1966.5|1966|1966|1964.5|1241
1624617390000|2021-06-25 10:36:30|1966|1965|1966|1964.5|1966|1965.5|1965.5|1964.5|1190
1624617400000|2021-06-25 10:36:40|1966.5|1965|1966.5|1965.5|1966.5|1966|1966|1965|1915
1624617410000|2021-06-25 10:36:50|1966|1965|1966|1965|1966.5|1965|1966|1965|192
1624617420000|2021-06-25 10:37:00|1965.5|1964.5|1965|1964|1965.5|1965|1965|1964|378
1624617510000|2021-06-25 10:38:30|||||||||96
1624617560000|2021-06-25 10:39:20|1964.5|1963.5|1964|1962.5|1964.5|1963.5|1964|1962|1315
1624617570000|2021-06-25 10:39:30|1963.5||1963.5||1963.5||1963.5||0
1624617580000|2021-06-25 10:39:40|1964|1963|1963.5|1962.5|1964|1963|1963.5|1962.5|56
1624617600000|2021-06-25 10:40:00|1963|1961.5|1962|1960.5|1963|1961.5|1962|1960.5|521
1624617610000|2021-06-25 10:40:10|1962.5|1961|1964|1962|1964|1963.5|1962.5|1961|2430
1624617620000|2021-06-25 10:40:20|1963.5||1963.5||1963.5||1963.5||0
1624617660000|2021-06-25 10:41:00|1964|1962.5|1965|1963.5|1965|1964|1964|1962.5|1213
1624617670000|2021-06-25 10:41:10|1964.5|1964|1964.5|1963.5|1964.5|1964|1964.5|1963.5|40
1624617680000|2021-06-25 10:41:20|1965|1964|1965|1964|1965|1964|1964.5|1963.5|536
1624617730000|2021-06-25 10:42:10|||||||||1
1624617740000|2021-06-25 10:42:20|||||||||343
1624617780000|2021-06-25 10:43:00|1964.5|1963.5|1964.5|1964|1964.5|1964|1964.5|1963.5|973
1624617790000|2021-06-25 10:43:10|1964|1963.5|1964|1963|1964|1963.5|1964|1963|1032
1624617800000|2021-06-25 10:43:20|1964.5|1963.5|1964|1963|1964.5|1963.5|1964|1963|663
1624617820000|2021-06-25 10:43:40|1964.5|1963.5|1965|1964|1965|1964|1964.5|1963.5|462
1624617830000|2021-06-25 10:43:50|1965.5|1964.5|1965.5|1965|1965.5|1965|1965|1964.5|793
1624617840000|2021-06-25 10:44:00|1966||1966||1966||1966||0
1624617860000|2021-06-25 10:44:20|1966.5|1965.5|1966.5|1965.5|1966.5|1966|1966.5|1965|32
1624617880000|2021-06-25 10:44:40|1967|1966|1968|1966.5|1968|1967|1967|1966|888
1624617900000|2021-06-25 10:45:00|1967|1966|1967|1965.5|1967|1966|1966.5|1965|657
1624617910000|2021-06-25 10:45:10|1966.5|1965|1966|1965|1967|1965|1966|1965|5
1624617920000|2021-06-25 10:45:20|1966.5|1965.5|1966|1965|1966.5|1965.5|1966|1965|362
1624617930000|2021-06-25 10:45:30|1966.5||1966.5||1966.5||1966.5||0
1624617960000|2021-06-25 10:46:00|1966||1966||1966||1966||153
1624618040000|2021-06-25 10:47:20|1966.5|1965.5|1966.5|1965.5|1966.5|1965.5|1966.5|1965|74
1624618120000|2021-06-25 10:48:40|||||||||12
1624618130000|2021-06-25 10:48:50|1967|1966|1968|1967|1968.5|1967.5|1967|1966|2319
1624618140000|2021-06-25 10:49:00|1967.5|1966.5|1967.5|1966.5|1968|1966.5|1967.5|1966.5|0
1624618150000|2021-06-25 10:49:10|1968|1967|1968|1967|1968|1967|1968|1967|281
1624618170000|2021-06-25 10:49:30|1968.5||1968.5||1968.5||1968.5||2
1624618200000|2021-06-25 10:50:00|1969|1967.5|1969.5|1968|1969.5|1968|1969|1967.5|317
1624618210000|2021-06-25 10:50:10|1969|1968.5|1969|1968.5|1969|1968.5|1969|1968.5|0
1624618300000|2021-06-25 10:51:40|||||||||1
1624618340000|2021-06-25 10:52:20|1970||1969.5||1970||1969.5||8
1624618360000|2021-06-25 10:52:40|1969|1968|1969|1968|1969.5|1968|1968.5|1968|879
1624618380000|2021-06-25 10:53:00|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|271
1624618470000|2021-06-25 10:54:30|1970|1969|1970|1969|1970|1969|1970|1969|693
1624618480000|2021-06-25 10:54:40||1969.5||1969.5||1969.5||1969|0
1624618520000|2021-06-25 10:55:20|||||||||52
1624618530000|2021-06-25 10:55:30|1969.5|1969|1970|1969.5|1970|1969.5|1969.5|1969|594
1624618560000|2021-06-25 10:56:00|||||||||122
1624618570000|2021-06-25 10:56:10|||||||||281
1624618620000|2021-06-25 10:57:00|1969.5|1969|1968.5|1967|1969.5|1969|1968.5|1967|1200
1624618630000|2021-06-25 10:57:10|1968|1968|1968.5|1967|1968.5|1968|1968|1967|596
1624618640000|2021-06-25 10:57:20|||||||||50
1624618660000|2021-06-25 10:57:40|1968|1966.5|1968.5|1967|1968.5|1967|1967.5|1966|951
1624618720000|2021-06-25 10:58:40|1968|1966.5|1967.5|1966|1968.5|1967|1967.5|1966|1341
1624618730000|2021-06-25 10:58:50|1967||1967||1967||1967||0
1624618740000|2021-06-25 10:59:00|1966.5|1965.5|1966|1964.5|1966.5|1965.5|1965.5|1964.5|652
1624618810000|2021-06-25 11:00:10|1965.5|1965|1966|1965|1966|1965|1965.5|1964.5|2152
1624618820000|2021-06-25 11:00:20|1965.5|1965.5|1964.5|1963.5|1965.5|1965.5|1964.5|1963.5|2301
1624618830000|2021-06-25 11:00:30|1964|1963|1964.5|1963.5|1964.5|1963.5|1963.5|1962|1458
1624618860000|2021-06-25 11:01:00||1964||1964||1964||1964|0
1624618870000|2021-06-25 11:01:10|1965|1963.5|1964.5|1963.5|1965|1963.5|1964.5|1963.5|116
1624618940000|2021-06-25 11:02:20|1965|1964|1967|1966.5|1967.5|1966.5|1965|1963.5|1145
1624618990000|2021-06-25 11:03:10|1967.5|1967|1968.5|1967.5|1968.5|1967.5|1967.5|1966.5|1601
1624619000000|2021-06-25 11:03:20|1968|1967|1968.5|1967.5|1968.5|1967.5|1968|1967|89
1624619010000|2021-06-25 11:03:30|||||||||2
1624619050000|2021-06-25 11:04:10|||||||||5
1624619110000|2021-06-25 11:05:10|1968|1968|1968.5|1967.5|1968.5|1968|1967.5|1966.5|3897
1624619120000|2021-06-25 11:05:20|1969|1968|1969.5|1968.5|1969.5|1968.5|1969|1968|578
1624619160000|2021-06-25 11:06:00|||||||||405
1624619210000|2021-06-25 11:06:50|1970|1969|1970|1969|1970|1969.5|1969.5|1969|95
1624619220000|2021-06-25 11:07:00|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|0
1624619230000|2021-06-25 11:07:10||1970||1969.5||1970||1969.5|227
1624619260000|2021-06-25 11:07:40|||||||||108
1624619270000|2021-06-25 11:07:50||1970||1969.5||1970||1969.5|78
1624619300000|2021-06-25 11:08:20|||||||||94
1624619320000|2021-06-25 11:08:40|1970|1969|1970|1969.5|1970.5|1969.5|1969|1968|3020
1624619330000|2021-06-25 11:08:50|1970.5|1969|1972.5|1971.5|1972.5|1971.5|1970.5|1969|1754
1624619340000|2021-06-25 11:09:00|1973|1972|1973|1972.5|1973|1972.5|1973|1972|168
1624619350000|2021-06-25 11:09:10||1972||1971.5||1972||1971.5|758
1624619450000|2021-06-25 11:10:50|1972.5|1972|1973|1972|1973|1972.5|1972.5|1971.5|100
1624619470000|2021-06-25 11:11:10|1973.5|1972.5|1973|1972.5|1973.5|1973|1973|1972.5|485
1624619480000|2021-06-25 11:11:20|1973.5|1973|1973.5|1973|1973.5|1973|1973.5|1973|1
1624619490000|2021-06-25 11:11:30|||||||||110
1624619500000|2021-06-25 11:11:40|1973|1972.5|1973.5|1973|1973.5|1973|1973|1972.5|941
1624619510000|2021-06-25 11:11:50|1973|1972.5|1972.5|1971.5|1973|1972.5|1971.5|1971|3018
1624619520000|2021-06-25 11:12:00|1973|1972|1972|1971.5|1973|1972.5|1972|1971.5|1524
1624619530000|2021-06-25 11:12:10|1971.5|1971|1972|1971.5|1972|1971.5|1971.5|1970.5|1465
1624619540000|2021-06-25 11:12:20|||||||||1000
1624619550000|2021-06-25 11:12:30|||||||||352
1624619560000|2021-06-25 11:12:40|||||||||5
1624619570000|2021-06-25 11:12:50|||||||||222
1624619620000|2021-06-25 11:13:40|1971.5|1971|1972|1971.5|1972|1971.5|1971.5|1970.5|1388
1624619670000|2021-06-25 11:14:30||1970.5||1971.5||1971.5||1970.5|114
1624619680000|2021-06-25 11:14:40|1972.5|1972|1972.5|1972|1972.5|1972|1972.5|1972|195
1624619690000|2021-06-25 11:14:50|||||||||4
1624619750000|2021-06-25 11:15:50|1972|1971.5|1973|1972.5|1973|1972.5|1971.5|1971|1997
1624619780000|2021-06-25 11:16:20|1972.5|1972|1973|1972.5|1973|1972.5|1972.5|1972|1652
1624619830000|2021-06-25 11:17:10|1972.5|1972|1973|1972|1973|1972.5|1972.5|1972|1060
1624619970000|2021-06-25 11:19:30|||||||||440
1624620010000|2021-06-25 11:20:10|1972.5|1972.5|1972.5|1972|1973|1972.5|1972.5|1972|304
1624620020000|2021-06-25 11:20:20|1973||1973||1973||1973||93
1624620120000|2021-06-25 11:22:00||1972.5||1972.5||1972.5||1972.5|0
1624620130000|2021-06-25 11:22:10|1973.5|1973|1975|1974|1975|1974|1973.5|1972.5|536
1624620150000|2021-06-25 11:22:30|1974.5||1975||1975||1974.5||126
1624620170000|2021-06-25 11:22:50|1974|1973.5|1974|1972.5|1974|1973.5|1973.5|1972.5|353
1624620180000|2021-06-25 11:23:00|1973.5||1973.5||1973.5||1973.5||0
1624620240000|2021-06-25 11:24:00|||||||||269
1624620270000|2021-06-25 11:24:30|1974|1973|1974|1973|1974|1973|1974|1973|1095
1624620360000|2021-06-25 11:26:00|1973.5|1972.5|1973|1972|1973.5|1972.5|1973|1972|336
1624620370000|2021-06-25 11:26:10|1972.5||1972.5||1972.5||1972.5||26
1624620380000|2021-06-25 11:26:20|||||||||105
1624620390000|2021-06-25 11:26:30|1972|1971.5|1971.5|1970|1972.5|1972|1971.5|1970|545
1624620410000|2021-06-25 11:26:50|1971|1969.5|1970.5|1969.5|1971|1969.5|1969.5|1968.5|547
1624620450000|2021-06-25 11:27:30|||||||||24
1624620640000|2021-06-25 11:30:40|||||||||201
1624620670000|2021-06-25 11:31:10|1970.5|1969|1970.5|1969|1970.5|1969|1970.5|1969|0
1624620730000|2021-06-25 11:32:10|1971|1969.5|1971|1969.5|1971|1969.5|1971|1969.5|0
1624620830000|2021-06-25 11:33:50|1970.5|1968.5|1970.5|1968.5|1970.5|1968.5|1970|1968|100
1624620840000|2021-06-25 11:34:00|1970|1968|1970|1968|1970.5|1968.5|1970|1968|0
1624620890000|2021-06-25 11:34:50|1970.5|1968.5|1971|1969.5|1971|1969.5|1970.5|1968.5|126
1624620910000|2021-06-25 11:35:10|1970.5|1969|1971|1969.5|1971|1969.5|1970.5|1969|0
1624620960000|2021-06-25 11:36:00|1970.5|1969|1970.5|1969|1970.5|1969|1970.5|1969|0
1624621000000|2021-06-25 11:36:40|1971|1969.5|1971|1969.5|1971|1969.5|1971|1969.5|0
1624621010000|2021-06-25 11:36:50|1970.5|1969|1970.5|1969|1970.5|1969|1970.5|1969|0
1624621050000|2021-06-25 11:37:30|1971|1969.5|1970.5|1969.5|1971|1969.5|1969.5|1967.5|155
1624621060000|2021-06-25 11:37:40|1971|1969|1971|1969.5|1971|1969.5|1971|1969|0
1624621110000|2021-06-25 11:38:30|1970.5|1969|1970.5|1969|1970.5|1969|1970.5|1969|0
1624621120000|2021-06-25 11:38:40|1971|1969.5|1970|1968|1971|1969.5|1970|1967.5|100
1624621130000|2021-06-25 11:38:50|1970.5|1968.5|1969.5|1968|1970.5|1968.5|1969.5|1968|0
1624621140000|2021-06-25 11:39:00|1970|1968.5|1970|1968.5|1970|1968.5|1970|1968.5|0
1624621150000|2021-06-25 11:39:10|1969.5|1968|1969.5|1967.5|1970|1968|1967.5|1965.5|348
1624621160000|2021-06-25 11:39:20|1969|1968|1969|1967.5|1969.5|1968|1969|1967.5|0
1624621220000|2021-06-25 11:40:20|1969.5|1968|1969.5|1968|1969.5|1968|1969.5|1968|0
1624621240000|2021-06-25 11:40:40|1968|1967|1969|1968|1969|1968|1968|1967|47
1624621250000|2021-06-25 11:40:50|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|0
1624621270000|2021-06-25 11:41:10|1969|1968|1968.5|1967.5|1969|1968|1968|1967|0
1624621280000|2021-06-25 11:41:20|1968|1966.5|1968|1966.5|1968.5|1967|1968|1966.5|190
1624621300000|2021-06-25 11:41:40|1968.5|1967|1968.5|1967|1968.5|1967|1968.5|1967|0
1624621340000|2021-06-25 11:42:20|1968|1966.5|1968|1966.5|1968|1966.5|1968|1966.5|0
1624621380000|2021-06-25 11:43:00|1968.5|1967|1968|1966.5|1968.5|1967|1968|1966.5|0
1624621400000|2021-06-25 11:43:20|1969|1968|1968.5|1967|1969|1968|1968.5|1967|29
1624621410000|2021-06-25 11:43:30|1969|1967.5|1969|1968|1969|1968|1968.5|1967.5|0
1624621430000|2021-06-25 11:43:50|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|0
1624621440000|2021-06-25 11:44:00|1969|1968|1969|1968|1969|1968|1968.5|1967.5|0
1624621450000|2021-06-25 11:44:10||1967.5||1967.5||1967.5||1967.5|0
1624621460000|2021-06-25 11:44:20|1968.5|1967|1969|1967.5|1969|1967.5|1968.5|1967|0
1624621520000|2021-06-25 11:45:20|1968.5|1968|1969|1968|1969|1968|1968.5|1968|0
1624621540000|2021-06-25 11:45:40|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|0
1624621560000|2021-06-25 11:46:00|1969|1968|1969|1968|1969|1968|1969|1968|0
1624621700000|2021-06-25 11:48:20|||||||||1
1624621720000|2021-06-25 11:48:40|||||||||1
1624621750000|2021-06-25 11:49:10|1968|1967.5|1968.5|1967.5|1968.5|1967.5|1968|1967.5|1149
1624621900000|2021-06-25 11:51:40|1969|1968|1969|1967.5|1969|1968.5|1969|1967.5|1099
1624621920000|2021-06-25 11:52:00||1968||1968||1968||1968|0
1624622000000|2021-06-25 11:53:20|1969.5|1968.5|1970.5|1969.5|1970.5|1970|1969.5|1968|1786
1624622180000|2021-06-25 11:56:20|||||||||20
1624622210000|2021-06-25 11:56:50|1970|1969|1969.5|1968|1970|1969|1969|1967.5|1340
1624622220000|2021-06-25 11:57:00||1968.5||1968.5||1968.5||1968.5|0
1624622260000|2021-06-25 11:57:40|1970|1969|1970|1969|1970|1969.5|1969.5|1968.5|876
1624622310000|2021-06-25 11:58:30||1969.5||1969.5||1969.5||1969.5|0
1624622340000|2021-06-25 11:59:00|||||||||114
1624622400000|2021-06-25 12:00:00|1969.5|1969|1970|1969|1970|1969|1969.5|1969|223
1624622470000|2021-06-25 12:01:10|||||||||52
1624622480000|2021-06-25 12:01:20||1969.5||1969.5||1969.5||1969|0
1624622490000|2021-06-25 12:01:30|1970.5|1970|1971.5|1970.5|1972|1970.5|1970.5|1970|1216
1624622510000|2021-06-25 12:01:50||1971||1971||1971||1971|1
1624622520000|2021-06-25 12:02:00|1972||1972||1972.5||1972||175
1624622530000|2021-06-25 12:02:10|||||||||2
1624622580000|2021-06-25 12:03:00|1972.5||1972.5||1972.5||1972.5||74
1624622590000|2021-06-25 12:03:10|1972||1972||1972||1972||0
1624622600000|2021-06-25 12:03:20|1971.5|1970.5|1971.5|1970.5|1971.5|1971|1971|1970|518
1624622760000|2021-06-25 12:06:00||1971||1971||1971||1971|0
1624622770000|2021-06-25 12:06:10|1972||1972||1972||1972||419
1624622790000|2021-06-25 12:06:30|1972.5|1971.5|1974.5|1973.5|1974.5|1973.5|1972.5|1971.5|727
1624622800000|2021-06-25 12:06:40||1973||1973||1973||1973|37
1624622870000|2021-06-25 12:07:50|1974|1972.5|1974|1973|1974|1973|1973.5|1972.5|291
1624622880000|2021-06-25 12:08:00|||||||||8
1624622950000|2021-06-25 12:09:10|1973.5|1972.5|1972.5|1971|1973.5|1972.5|1972.5|1971|510
1624622960000|2021-06-25 12:09:20||1971.5||1971.5||1971.5||1971.5|0
1624622990000|2021-06-25 12:09:50|1973|1972|1973.5|1972.5|1973.5|1973|1972.5|1972|485
1624623210000|2021-06-25 12:13:30|||||||||21
1624623350000|2021-06-25 12:15:50|1974|1973|1975.5|1974|1975.5|1974|1974|1973|587
1624623360000|2021-06-25 12:16:00|1975|1974.5|1976.5|1975.5|1976.5|1976|1975|1974.5|218
1624623370000|2021-06-25 12:16:10|1977|1976|1977|1976|1977|1976|1977|1976|0
1624623380000|2021-06-25 12:16:20|1977.5|1976.5|1977.5|1976|1977.5|1977|1977.5|1976|142
1624623390000|2021-06-25 12:16:30|||||||||2
1624623400000|2021-06-25 12:16:40||1976.5||1976.5||1976.5||1976.5|26
1624623420000|2021-06-25 12:17:00|1978|1977|1978|1977|1978|1977|1978|1976.5|350
1624623430000|2021-06-25 12:17:10||1977.5||1977.5||1977.5||1977.5|0
1624623440000|2021-06-25 12:17:20|1978.5|1978|1979|1978|1979|1978|1978.5|1978|88
1624623450000|2021-06-25 12:17:30|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|0
1624623460000|2021-06-25 12:17:40||1978||1978.5||1978.5||1978|87
1624623470000|2021-06-25 12:17:50|1979|1978|1978.5|1977.5|1979|1978|1978.5|1977|487
1624623480000|2021-06-25 12:18:00|1979|1978|1980|1978.5|1980|1978.5|1979|1978|0
1624623500000|2021-06-25 12:18:20||1979||1979||1979||1979|0
1624623510000|2021-06-25 12:18:30|1980.5|1979.5|1980.5|1979.5|1980.5|1980|1980.5|1979.5|282
1624623530000|2021-06-25 12:18:50|1980|1979|1980|1979|1980|1979|1980|1979|179
1624623550000|2021-06-25 12:19:10|1980.5|1979.5|1981.5|1980.5|1981.5|1980.5|1980.5|1979.5|188
1624623560000|2021-06-25 12:19:20|||||||||24
1624623570000|2021-06-25 12:19:30||1981||1980.5||1981||1980.5|72
1624623580000|2021-06-25 12:19:40|1981|1981|1981.5|1980.5|1981.5|1981|1981|1980.5|284
1624623620000|2021-06-25 12:20:20||1981||1981||1981||1981|0
1624623630000|2021-06-25 12:20:30|||||||||41
1624623640000|2021-06-25 12:20:40|1982|1981.5|1982|1981|1982|1981.5|1982|1981|398
1624623670000|2021-06-25 12:21:10|1981.5|1980.5|1982|1981.5|1982|1981.5|1981.5|1980.5|1102
1624623680000|2021-06-25 12:21:20||1981||1981||1981||1981|95
1624623760000|2021-06-25 12:22:40|1981.5||1981.5||1981.5||1981.5||1
1624623770000|2021-06-25 12:22:50|1981|1980.5|1981.5|1980.5|1981.5|1980.5|1981|1980.5|218
1624623780000|2021-06-25 12:23:00||1981||1980.5||1981||1980.5|0
1624623800000|2021-06-25 12:23:20||1981||1981||1981||1981|5
1624623810000|2021-06-25 12:23:30|1982|1981.5|1982.5|1982|1982.5|1982|1982|1981.5|307
1624623890000|2021-06-25 12:24:50|||||||||3
1624623900000|2021-06-25 12:25:00|||||||||168
1624623930000|2021-06-25 12:25:30|1983|1982.5|1984|1982.5|1984|1982.5|1983|1982.5|71
1624623940000|2021-06-25 12:25:40||1983||1983||1983||1983|68
1624623960000|2021-06-25 12:26:00||1983.5||1983||1983.5||1983|645
1624623980000|2021-06-25 12:26:20|1983.5|1983.5|1985|1983.5|1985.5|1984.5|1983.5|1983.5|1908
1624623990000|2021-06-25 12:26:30|||||||||6
1624624030000|2021-06-25 12:27:10|||||||||50
1624624040000|2021-06-25 12:27:20|||||||||326
1624624050000|2021-06-25 12:27:30|||||||||79
1624624120000|2021-06-25 12:28:40|1984.5|1983|1984|1982.5|1985|1983|1984|1982.5|1076
1624624190000|2021-06-25 12:29:50|||||||||400
1624624220000|2021-06-25 12:30:20|1985|1983|1985|1983.5|1985|1983.5|1985|1983|129
1624624230000|2021-06-25 12:30:30|||||||||2
1624624240000|2021-06-25 12:30:40|1984.5|1983|1984.5|1982.5|1984.5|1983|1984.5|1982.5|241
1624624290000|2021-06-25 12:31:30|||||||||1
1624624300000|2021-06-25 12:31:40||1983||1983||1983||1982.5|0
1624624330000|2021-06-25 12:32:10|1984|1982.5|1984|1982.5|1984|1983|1984|1982.5|243
1624624410000|2021-06-25 12:33:30|1983.5|1982|1984|1982|1984|1982|1982.5|1981.5|678
1624624420000|2021-06-25 12:33:40|1984.5||1984.5||1984.5||1984.5||0
1624624430000|2021-06-25 12:33:50|||||||||173
1624624440000|2021-06-25 12:34:00|||||||||137
1624624460000|2021-06-25 12:34:20|1984||1984||1984||1984||0
1624624490000|2021-06-25 12:34:50|1983.5||1984||1984||1983.5||0
1624624500000|2021-06-25 12:35:00|1983.5||1983.5||1984||1983.5||0
1624624540000|2021-06-25 12:35:40|1984|1982.5|1984.5|1983|1984.5|1983|1984|1982.5|462
1624624550000|2021-06-25 12:35:50|1985|1983.5|1985|1983.5|1985|1983.5|1985|1983.5|3
1624624560000|2021-06-25 12:36:00|1986|1984|1986|1984.5|1986|1984.5|1986|1984|0
1624624570000|2021-06-25 12:36:10|1985.5||1986||1986||1985.5||500
1624624590000|2021-06-25 12:36:30||1985||1985||1985||1984.5|39
1624624600000|2021-06-25 12:36:40|1985.5|1984.5|1985.5|1984.5|1985.5|1984.5|1985.5|1984.5|82
1624624610000|2021-06-25 12:36:50|||||||||97
1624624690000|2021-06-25 12:38:10|||||||||39
1624624700000|2021-06-25 12:38:20|||||||||34
1624624710000|2021-06-25 12:38:30|||||||||1
1624624720000|2021-06-25 12:38:40|1985|1984|1985|1983|1985|1984|1984|1982.5|137
1624624760000|2021-06-25 12:39:20||1983.5||1983.5||1983.5||1983.5|0
1624624770000|2021-06-25 12:39:30||1983||1983||1983||1983|3
1624624810000|2021-06-25 12:40:10|1985.5|1983.5|1985.5|1983.5|1985.5|1983.5|1985.5|1983.5|139
1624624910000|2021-06-25 12:41:50|1986|1984|1986|1984.5|1986|1984.5|1985.5|1984|77
1624624960000|2021-06-25 12:42:40|1986.5|1985|1986.5|1985.5|1986.5|1985.5|1986.5|1985|106
1624624980000|2021-06-25 12:43:00||1986||1986||1986||1986|0
1624624990000|2021-06-25 12:43:10|1988|1986.5|1988|1986.5|1988|1986.5|1988|1986.5|1
1624625000000|2021-06-25 12:43:20|1988.5|1987|1988.5|1987.5|1988.5|1987.5|1988.5|1987|177
1624625010000|2021-06-25 12:43:30|||||||||343
1624625040000|2021-06-25 12:44:00|1988|1987|1988|1987|1988|1987|1988|1986.5|455
1624625050000|2021-06-25 12:44:10||1986.5||1986.5||1986.5||1986.5|1
1624625060000|2021-06-25 12:44:20|1988.5||1988.5||1988.5||1988.5||0
1624625160000|2021-06-25 12:46:00||1987.5||1987.5||1987.5||1987.5|0
1624625180000|2021-06-25 12:46:20|1989.5|1988|1990|1988|1990|1988|1989.5|1988|314
1624625190000|2021-06-25 12:46:30|1989.5||1989.5||1989.5||1989.5||0
1624625200000|2021-06-25 12:46:40|1989|1987.5|1988.5|1987.5|1989|1987.5|1988.5|1987.5|336
1624625260000|2021-06-25 12:47:40|||||||||2
1624625380000|2021-06-25 12:49:40|||||||||206
1624625440000|2021-06-25 12:50:40|||||||||4
1624625470000|2021-06-25 12:51:10||1987||1987||1987||1987|0
1624625620000|2021-06-25 12:53:40||1987.5||1987.5||1987.5||1987.5|9
1624625630000|2021-06-25 12:53:50||1987||1987||1987||1987|0
1624625650000|2021-06-25 12:54:10||1987.5||1987.5||1987.5||1987.5|0
1624625670000|2021-06-25 12:54:30|||||||||2
1624625730000|2021-06-25 12:55:30|1989.5|1988|1987.5|1986.5|1990|1989.5|1987.5|1986.5|7092
1624625750000|2021-06-25 12:55:50|1988.5|1987|1989.5|1988|1990|1988.5|1988.5|1987|466
1624625830000|2021-06-25 12:57:10||1988.5||1989||1989||1988.5|63
1624625870000|2021-06-25 12:57:50||1988.5||1988.5||1988.5||1988.5|69
1624625890000|2021-06-25 12:58:10||1989||1989||1989||1989|94
1624625900000|2021-06-25 12:58:20|1990|1989.5|1990|1989|1990|1989.5|1990|1989|1398
1624625970000|2021-06-25 12:59:30||1989.5||1989||1989.5||1989|4510
1624625980000|2021-06-25 12:59:40|||||||||89
1624626050000|2021-06-25 13:00:50||1989.5||1989.5||1989.5||1989.5|2751
1624626060000|2021-06-25 13:01:00|||||||||4748
1624626070000|2021-06-25 13:01:10|||||||||11
1624626100000|2021-06-25 13:01:40|||||||||939
1624626200000|2021-06-25 13:03:20|||||||||1502
1624626210000|2021-06-25 13:03:30|1990.5|1990|1994|1993|1995|1994|1990|1989.5|17105
1624626220000|2021-06-25 13:03:40|1994.5|1993.5|1994.5|1993.5|1994.5|1994|1994.5|1993.5|2
1624626230000|2021-06-25 13:03:50|1995|1994|1995|1994|1995|1994.5|1995|1994|304
1624626330000|2021-06-25 13:05:30|1995.5|1994.5|1996.5|1995.5|1997|1995.5|1995|1994.5|436
1624626350000|2021-06-25 13:05:50|1997|1996|1998|1997|1998|1997|1997|1996|1260
1624626360000|2021-06-25 13:06:00|1997.5|1996.5|1994.5|1993.5|1997.5|1996.5|1994|1993.5|13243
1624626370000|2021-06-25 13:06:10|1994|1992.5|1993.5|1992.5|1994|1993.5|1993.5|1992.5|163
1624626380000|2021-06-25 13:06:20|1993|1993|1994|1993|1994|1993.5|1993|1992.5|1484
1624626390000|2021-06-25 13:06:30|1994.5|1993.5|1995.5|1993.5|1995.5|1995|1994|1993.5|1239
1624626410000|2021-06-25 13:06:50|||||||||6
1624626420000|2021-06-25 13:07:00|1994.5|1993|1991|1989.5|1994.5|1993|1991|1989.5|1300
1624626440000|2021-06-25 13:07:20|1990.5|1989|1988|1987|1990.5|1989|1988|1987|59
1624626450000|2021-06-25 13:07:30|1988.5|1987.5|1989|1987.5|1989|1988|1988.5|1987|711
1624626460000|2021-06-25 13:07:40|1988.5||1988.5||1988.5||1988.5||24
1624626510000|2021-06-25 13:08:30|1989||1989||1989||1989||311
1624626530000|2021-06-25 13:08:50||1988||1988||1988||1988|0
1624626540000|2021-06-25 13:09:00|1989.5|1988.5|1989|1988|1989.5|1989|1989|1988|494
1624626560000|2021-06-25 13:09:20|1988.5|1987.5|1988.5|1987.5|1988.5|1987.5|1988.5|1987.5|345
1624626670000|2021-06-25 13:11:10|1988|1987|1987|1985.5|1988|1987|1985.5|1985|1648
1624626680000|2021-06-25 13:11:20||1986||1986||1986||1985.5|49
1624626690000|2021-06-25 13:11:30|1987.5|1986.5|1988|1987.5|1988|1987.5|1987.5|1986.5|288
1624626710000|2021-06-25 13:11:50|||||||||96
1624626770000|2021-06-25 13:12:50|1987.5|1987|1985|1984.5|1987.5|1987|1985|1984.5|1132
1624626780000|2021-06-25 13:13:00|1985.5||1985.5||1985.5||1985.5||748
1624626790000|2021-06-25 13:13:10|1985|1984|1983.5|1982.5|1985|1984|1983.5|1982.5|612
1624626820000|2021-06-25 13:13:40|1984|1983|1984|1983|1984|1983|1984|1983|507
1624626840000|2021-06-25 13:14:00|1984.5|1983.5|1985.5|1984.5|1985.5|1984.5|1984.5|1983.5|172
1624626860000|2021-06-25 13:14:20|||||||||202
1624626870000|2021-06-25 13:14:30|||||||||112
1624626900000|2021-06-25 13:15:00|1985|1985|1986.5|1985.5|1987|1985.5|1985|1984.5|657
1624626920000|2021-06-25 13:15:20|1986|1986|1987.5|1986|1987.5|1986|1986|1986|750
1624626950000|2021-06-25 13:15:50||1986.5||1986.5||1986.5||1986.5|0
1624626980000|2021-06-25 13:16:20|||||||||2
1624626990000|2021-06-25 13:16:30|||||||||550
1624627000000|2021-06-25 13:16:40|||||||||14
1624627040000|2021-06-25 13:17:20|||||||||57
1624627070000|2021-06-25 13:17:50|1988|1987|1987.5|1986.5|1988|1987|1987.5|1986.5|214
1624627160000|2021-06-25 13:19:20|1987||1987.5||1987.5||1987||775
1624627210000|2021-06-25 13:20:10||1987||1987||1987||1987|45
1624627230000|2021-06-25 13:20:30|||||||||57
1624627300000|2021-06-25 13:21:40|1987|1986.5|1987.5|1987|1988|1987|1987|1986.5|483
1624627310000|2021-06-25 13:21:50|||||||||7
1624627430000|2021-06-25 13:23:50|1987|1986.5|1984.5|1983|1987.5|1986.5|1984.5|1983|2291
1624627440000|2021-06-25 13:24:00|1985|1983.5|1985|1984|1985|1984|1985|1983.5|3
1624627450000|2021-06-25 13:24:10|1986|1984.5|1985.5|1984.5|1986|1984.5|1985.5|1984.5|392
1624627480000|2021-06-25 13:24:40|1985|1983.5|1984|1983|1985|1983.5|1984|1983|71
1624627490000|2021-06-25 13:24:50|1983.5|1982|1983|1982|1983.5|1982|1983|1982|10
1624627520000|2021-06-25 13:25:20||1981.5||1981.5||1981.5||1981.5|0
1624627540000|2021-06-25 13:25:40|1982.5|1981|1982.5|1981.5|1982.5|1981.5|1982.5|1981|45
1624627560000|2021-06-25 13:26:00||1982||1982||1982||1981.5|111
1624627630000|2021-06-25 13:27:10|1982|1981.5|1981|1979.5|1982|1981.5|1981|1979.5|914
1624627640000|2021-06-25 13:27:20|1981.5|1980|1982|1981|1982|1981|1981.5|1980|986
1624627660000|2021-06-25 13:27:40|1981.5|1980.5|1981|1979.5|1981.5|1980.5|1980.5|1978.5|256
1624627720000|2021-06-25 13:28:40||1980||1980||1980||1980|0
1624627750000|2021-06-25 13:29:10|||||||||184
1624627790000|2021-06-25 13:29:50|1980.5|1979.5|1981|1979.5|1981|1980|1980.5|1978.5|1104
1624627800000|2021-06-25 13:30:00|1980.5||1980.5||1980.5||1980.5||0
1624627810000|2021-06-25 13:30:10|1981|1980|1981|1980|1981|1980|1981|1980|94
1624627850000|2021-06-25 13:30:50|||||||||93
1624627870000|2021-06-25 13:31:10|1980.5|1979.5|1981|1980|1981|1980|1980.5|1979.5|246
1624627880000|2021-06-25 13:31:20|1980.5|1979.5|1981.5|1980.5|1982|1981|1980.5|1979.5|1468
1624627900000|2021-06-25 13:31:40|1982||1982||1982||1982||50
1624627920000|2021-06-25 13:32:00|||||||||7
1624627940000|2021-06-25 13:32:20|1981.5||1981.5||1981.5||1981.5||250
1624627950000|2021-06-25 13:32:30|1982||1982||1982||1982||0
1624627960000|2021-06-25 13:32:40|1982.5|1981|1981|1980.5|1982.5|1981.5|1980.5|1980|2243
1624627970000|2021-06-25 13:32:50|1980.5|1980|1980.5|1979.5|1980.5|1980|1980.5|1979.5|498
1624627980000|2021-06-25 13:33:00|1981|1980|1981|1980|1981|1980|1981|1980|35
1624628000000|2021-06-25 13:33:20||1979.5||1979.5||1979.5||1979.5|5
1624628010000|2021-06-25 13:33:30|1980.5||1981||1981||1980.5||21
1624628020000|2021-06-25 13:33:40||1980||1980||1980||1980|1
1624628030000|2021-06-25 13:33:50|1981.5|1980.5|1982|1981|1982.5|1981|1981.5|1980|411
1624628040000|2021-06-25 13:34:00||1981.5||1981.5||1981.5||1981.5|115
1624628060000|2021-06-25 13:34:20|1981.5|1981|1980.5|1980|1981.5|1981|1980.5|1979.5|1266
1624628070000|2021-06-25 13:34:30||1979.5||1979.5||1979.5||1979.5|115
1624628080000|2021-06-25 13:34:40|||||||||7
1624628090000|2021-06-25 13:34:50|1980||1980||1980||1980||0
1624628100000|2021-06-25 13:35:00|1979.5|1978.5|1979|1978.5|1980|1979.5|1979|1978|252
1624628110000|2021-06-25 13:35:10|1978.5|1978|1978.5|1978|1978.5|1978|1978.5|1978|5
1624628130000|2021-06-25 13:35:30|1979|1978.5|1979|1978|1979.5|1978.5|1979|1978|478
1624628140000|2021-06-25 13:35:40|1978.5|1978.5|1980|1979.5|1980|1979.5|1978.5|1978|1496
1624628150000|2021-06-25 13:35:50||1979||1979.5||1979.5||1979|150
1624628190000|2021-06-25 13:36:30|||||||||34
1624628200000|2021-06-25 13:36:40|||||||||128
1624628210000|2021-06-25 13:36:50|||||||||98
1624628220000|2021-06-25 13:37:00|||||||||26
1624628230000|2021-06-25 13:37:10|||||||||2
1624628290000|2021-06-25 13:38:10|||||||||1061
1624628300000|2021-06-25 13:38:20|1979.5|1979|1980|1979.5|1980|1979.5|1979.5|1979|567
1624628310000|2021-06-25 13:38:30|1980.5||1980.5||1980.5||1980.5||1028
1624628320000|2021-06-25 13:38:40|1981|1980|1981|1980.5|1981|1980.5|1981|1980|77
1624628380000|2021-06-25 13:39:40|1981.5|1981|1982|1981|1982|1981|1981.5|1981|668
1624628390000|2021-06-25 13:39:50|||||||||4
1624628420000|2021-06-25 13:40:20|||||||||202
1624628450000|2021-06-25 13:40:50|1981.5|1981.5|1982|1981.5|1982|1981.5|1981.5|1981|185
1624628500000|2021-06-25 13:41:40|1981.5|1981|1981|1980|1981.5|1981|1980.5|1980|1864
1624628560000|2021-06-25 13:42:40|1980.5|1979.5|1980|1979|1980.5|1980|1980|1978.5|1085
1624628580000|2021-06-25 13:43:00|1979.5|1978.5|1978|1977.5|1979.5|1978.5|1978|1977.5|221
1624628590000|2021-06-25 13:43:10||1977||1977||1977||1977|0
1624628600000|2021-06-25 13:43:20|||||||||50
1624628620000|2021-06-25 13:43:40|||||||||37
1624628630000|2021-06-25 13:43:50|||||||||32
1624628640000|2021-06-25 13:44:00|1977.5|1977.5|1975.5|1975|1977.5|1977.5|1975.5|1975|2704
1624628650000|2021-06-25 13:44:10|1976||1976||1976||1975.5||177
1624628670000|2021-06-25 13:44:30|1976.5|1975.5|1975|1974.5|1976.5|1976|1975|1974.5|1660
1624628690000|2021-06-25 13:44:50|1975.5||1975.5||1975.5||1975.5||490
1624628700000|2021-06-25 13:45:00|||||||||4
1624628720000|2021-06-25 13:45:20|1975||1975.5||1975.5||1975||550
1624628740000|2021-06-25 13:45:40|1976|1975|1975.5|1975|1976|1975.5|1975.5|1975|877
1624628780000|2021-06-25 13:46:20|1976|1975.5|1976.5|1976|1977|1976|1976|1975.5|860
1624628800000|2021-06-25 13:46:40|1977|1976.5|1979.5|1978.5|1980|1978.5|1977|1976.5|578
1624628820000|2021-06-25 13:47:00|1979|1977.5|1979|1977.5|1979.5|1978.5|1978.5|1977.5|725
1624628830000|2021-06-25 13:47:10|1978.5|1978|1978|1976.5|1978.5|1978|1977.5|1976.5|709
1624628840000|2021-06-25 13:47:20|1977.5||1977.5||1977.5||1977.5||1517
1624628860000|2021-06-25 13:47:40|||||||||2
1624628910000|2021-06-25 13:48:30|1977|1976|1976|1975|1977|1976|1976|1975|473
1624628920000|2021-06-25 13:48:40|1976.5|1975.5|1977|1976.5|1977|1976.5|1976.5|1975.5|789
1624628940000|2021-06-25 13:49:00|1976.5|1975.5|1975|1974.5|1976.5|1975.5|1975|1973.5|1412
1624628950000|2021-06-25 13:49:10|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|5
1624628960000|2021-06-25 13:49:20|1974|1973|1973|1972|1974|1973|1973|1972|1310
1624628970000|2021-06-25 13:49:30|1972.5||1972.5||1972.5||1972.5||0
1624628980000|2021-06-25 13:49:40||1971.5||1971.5||1971.5||1971.5|0
1624628990000|2021-06-25 13:49:50|1972||1972||1972||1972||0
1624629000000|2021-06-25 13:50:00|1971.5|1971|1973|1972.5|1973|1972.5|1971.5|1971|1164
1624629010000|2021-06-25 13:50:10|1974|1973|1973|1972|1974.5|1973|1973|1972|846
1624629020000|2021-06-25 13:50:20|1972.5|1971.5|1973|1972|1973|1972|1972.5|1971.5|266
1624629030000|2021-06-25 13:50:30|1973.5|1973|1974|1973|1974|1973|1973|1972.5|311
1624629040000|2021-06-25 13:50:40|1975|1973.5|1975.5|1974|1976|1974|1975|1973.5|537
1624629050000|2021-06-25 13:50:50|1976|1974.5|1976|1975|1976|1975|1976|1974.5|245
1624629060000|2021-06-25 13:51:00|1975.5|1974.5|1973.5|1972|1975.5|1974.5|1973.5|1972|797
1624629070000|2021-06-25 13:51:10|1973|1971.5|1974|1973|1974.5|1973|1973|1971.5|968
1624629080000|2021-06-25 13:51:20|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|2
1624629090000|2021-06-25 13:51:30|1974|1973|1974|1973|1974|1973|1974|1973|580
1624629100000|2021-06-25 13:51:40|||||||||3
1624629120000|2021-06-25 13:52:00|||||||||150
1624629170000|2021-06-25 13:52:50|1974.5|1973.5|1973.5|1972.5|1974.5|1973.5|1973|1972.5|1939
1624629180000|2021-06-25 13:53:00|1973|1972|1972|1971|1973|1972|1972|1971|940
1624629190000|2021-06-25 13:53:10|||||||||57
1624629200000|2021-06-25 13:53:20|1971.5||1971.5||1971.5||1971.5||2
1624629220000|2021-06-25 13:53:40||1970.5||1970||1970.5||1970|111
1624629230000|2021-06-25 13:53:50|1971|1969.5|1971|1969.5|1971|1969.5|1971|1969.5|0
1624629240000|2021-06-25 13:54:00|1970.5|1970|1971|1970|1971|1970|1970.5|1970|342
1624629280000|2021-06-25 13:54:40|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971|1970.5|1231
1624629290000|2021-06-25 13:54:50|1971||1971.5||1971.5||1971||50
1624629330000|2021-06-25 13:55:30|1971||1971||1971||1971||1
1624629340000|2021-06-25 13:55:40||1970||1970||1970||1970|36
1624629350000|2021-06-25 13:55:50|1970.5|1969.5|1969.5|1968.5|1970.5|1969.5|1969.5|1968.5|581
1624629360000|2021-06-25 13:56:00|||||||||3
1624629370000|2021-06-25 13:56:10|1969|1968|1968.5|1967.5|1969|1968.5|1968.5|1967.5|343
1624629390000|2021-06-25 13:56:30|1968|1968|1968|1966.5|1968.5|1968|1968|1966|952
1624629400000|2021-06-25 13:56:40|1967.5|1966|1967|1965.5|1967.5|1966|1967|1965|1
1624629410000|2021-06-25 13:56:50|1967.5|1966|1967|1966.5|1967.5|1967|1967|1966|1158
1624629420000|2021-06-25 13:57:00||1966||1966||1966||1966|113
1624629430000|2021-06-25 13:57:10|1966.5|1965.5|1966.5|1965.5|1966.5|1966|1966.5|1965.5|459
1624629440000|2021-06-25 13:57:20|||||||||11
1624629450000|2021-06-25 13:57:30|1966|1966|1967|1966|1967|1966|1966|1966|1393
1624629460000|2021-06-25 13:57:40|1966.5||1967||1967||1966.5||0
1624629470000|2021-06-25 13:57:50|1967.5|1966.5|1968.5|1967.5|1968.5|1967.5|1967|1966.5|1132
1624629480000|2021-06-25 13:58:00|||||||||4
1624629490000|2021-06-25 13:58:10|1969.5|1968|1969.5|1968|1969.5|1968.5|1969|1968|897
1624629500000|2021-06-25 13:58:20||1968.5||1968.5||1968.5||1968.5|2
1624629530000|2021-06-25 13:58:50|||||||||50
1624629550000|2021-06-25 13:59:10|1969||1969.5||1969.5||1969||254
1624629580000|2021-06-25 13:59:40|1970|1969|1971|1970.5|1971.5|1970.5|1970|1968.5|818
1624629590000|2021-06-25 13:59:50|1971.5|1971|1972|1971|1973|1971.5|1971.5|1971|634
1624629600000|2021-06-25 14:00:00||1971.5||1971.5||1971.5||1971.5|31
1624629620000|2021-06-25 14:00:20|1971.5|1971|1972|1971|1972|1971|1971|1970.5|2289
1624629630000|2021-06-25 14:00:30||1971.5||1971.5||1971.5||1971.5|98
1624629640000|2021-06-25 14:00:40|||||||||1
1624629660000|2021-06-25 14:01:00|1971.5|1971|1971.5|1970.5|1971.5|1971|1971.5|1970.5|2098
1624629670000|2021-06-25 14:01:10|1971||1971.5||1971.5||1971||173
1624629680000|2021-06-25 14:01:20|1971||1971||1971||1971||95
1624629690000|2021-06-25 14:01:30|||||||||528
1624629700000|2021-06-25 14:01:40|1970.5|1970|1970.5|1969|1970.5|1970.5|1970.5|1968.5|433
1624629710000|2021-06-25 14:01:50|1970||1970||1970||1970||0
1624629720000|2021-06-25 14:02:00||1969.5||1969.5||1969.5||1969.5|82
1624629730000|2021-06-25 14:02:10||1969||1969.5||1969.5||1969|242
1624629740000|2021-06-25 14:02:20|||||||||55
1624629750000|2021-06-25 14:02:30|1970.5|1970|1970.5|1970|1971|1970|1970.5|1970|1438
1624629760000|2021-06-25 14:02:40|1970|1969.5|1970.5|1969.5|1970.5|1969.5|1970|1969.5|195
1624629770000|2021-06-25 14:02:50|||||||||3
1624629790000|2021-06-25 14:03:10|1971.5|1970|1972|1971|1972|1971|1971.5|1970|1016
1624629820000|2021-06-25 14:03:40|1971.5||1972||1972||1971.5||962
1624629830000|2021-06-25 14:03:50|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971|1970.5|416
1624629840000|2021-06-25 14:04:00||1971||1970.5||1971||1970.5|164
1624629850000|2021-06-25 14:04:10|||||||||2
1624629880000|2021-06-25 14:04:40||1971||1971||1971||1971|0
1624629890000|2021-06-25 14:04:50|1972|1971.5|1973|1972|1973.5|1972|1972|1971.5|1426
1624629900000|2021-06-25 14:05:00|||||||||32
1624629940000|2021-06-25 14:05:40|1973.5|1972.5|1974|1973|1975.5|1974|1973.5|1972.5|356
1624629950000|2021-06-25 14:05:50|||||||||1
1624629960000|2021-06-25 14:06:00|1974.5|1974|1974.5|1973|1975|1974|1974.5|1973|142
1624629970000|2021-06-25 14:06:10|1974|1972.5|1974|1973|1974|1973|1973.5|1972.5|847
1624630010000|2021-06-25 14:06:50|1973.5|1972.5|1974.5|1973.5|1974.5|1973.5|1972|1971.5|5428
1624630020000|2021-06-25 14:07:00|1975|1974|1975|1974|1975|1974.5|1975|1974|244
1624630030000|2021-06-25 14:07:10|1975.5|1974.5|1976|1975|1976|1975|1975.5|1974.5|113
1624630050000|2021-06-25 14:07:30|1975.5|1975.5|1975.5|1974.5|1975.5|1975.5|1975.5|1974.5|292
1624630060000|2021-06-25 14:07:40|1975|1974|1975|1974|1976|1974.5|1974.5|1974|1315
1624630090000|2021-06-25 14:08:10|1975.5|1974.5|1975.5|1975|1975.5|1975|1975.5|1974|253
1624630100000|2021-06-25 14:08:20|1976.5||1976.5||1976.5||1976.5||314
1624630110000|2021-06-25 14:08:30|1976||1976||1976||1976||0
1624630160000|2021-06-25 14:09:20|1976.5|1975.5|1978|1977|1978.5|1977|1976.5|1975.5|531
1624630170000|2021-06-25 14:09:30|||||||||10
1624630180000|2021-06-25 14:09:40|1977.5|1976.5|1977|1976|1977.5|1976.5|1977|1976|630
1624630190000|2021-06-25 14:09:50|||||||||7
1624630230000|2021-06-25 14:10:30|||||||||549
1624630240000|2021-06-25 14:10:40|1976.5|1975.5|1976|1975|1976.5|1975.5|1976|1975|857
1624630250000|2021-06-25 14:10:50|1975.5|1974|1973|1971.5|1975.5|1974.5|1973|1971.5|1729
1624630260000|2021-06-25 14:11:00|1972.5|1971|1972.5|1970.5|1972.5|1971|1972.5|1970|0
1624630270000|2021-06-25 14:11:10||1971||1971||1971||1971|0
1624630280000|2021-06-25 14:11:20|1972|1971.5|1972.5|1971.5|1972.5|1971.5|1972|1971.5|244
1624630290000|2021-06-25 14:11:30|1972|1971|1972.5|1971|1972.5|1971|1972|1971|345
1624630300000|2021-06-25 14:11:40|1972|1971.5|1973|1972|1973|1972|1972|1971.5|515
1624630310000|2021-06-25 14:11:50|1972.5|1972.5|1973|1971.5|1973|1972.5|1972|1971|1538
1624630330000|2021-06-25 14:12:10||1972||1972||1972||1972|0
1624630380000|2021-06-25 14:13:00|1973.5|1972.5|1973|1972.5|1973.5|1973|1973|1972.5|690
1624630390000|2021-06-25 14:13:10|1972.5|1972|1973.5|1973|1973.5|1973|1972.5|1972|1243
1624630400000|2021-06-25 14:13:20|1974|1973.5|1974|1973|1974|1973.5|1973.5|1973|235
1624630420000|2021-06-25 14:13:40|1973.5|1973.5|1974|1973.5|1974|1973.5|1973.5|1973.5|122
1624630440000|2021-06-25 14:14:00|1975|1974|1974|1973.5|1976|1974.5|1974|1973.5|1966
1624630450000|2021-06-25 14:14:10|1973.5|1973|1974|1973|1974|1973|1973.5|1973|587
1624630490000|2021-06-25 14:14:50|||||||||492
1624630560000|2021-06-25 14:16:00|||||||||2
1624630570000|2021-06-25 14:16:10|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|1973|1972|941
1624630620000|2021-06-25 14:17:00|1974|1973|1973.5|1973|1974|1973.5|1973.5|1973|1318
1624630630000|2021-06-25 14:17:10|||||||||132
1624630660000|2021-06-25 14:17:40|||||||||355
1624630670000|2021-06-25 14:17:50|1973|1972.5|1972|1970.5|1973|1972.5|1972|1970|2156
1624630680000|2021-06-25 14:18:00|1971.5|1969.5|1971|1969.5|1971.5|1969.5|1970.5|1969|295
1624630690000|2021-06-25 14:18:10|1971.5|1970|1972|1971|1972|1971|1971.5|1970|595
1624630720000|2021-06-25 14:18:40|||||||||510
1624630730000|2021-06-25 14:18:50|1972.5|1971.5|1972.5|1971.5|1973|1971.5|1972.5|1971.5|741
1624630780000|2021-06-25 14:19:40|1973|1972|1973|1972|1973|1972|1973|1971.5|461
1624630790000|2021-06-25 14:19:50|||||||||18
1624630820000|2021-06-25 14:20:20|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|241
1624630830000|2021-06-25 14:20:30|1974||1974||1974||1974||0
1624630840000|2021-06-25 14:20:40|||||||||12
1624630850000|2021-06-25 14:20:50|1974.5|1973|1975.5|1974|1975.5|1974|1974.5|1973|207
1624630860000|2021-06-25 14:21:00|||||||||2
1624630870000|2021-06-25 14:21:10|1975|1973.5|1974.5|1973|1975|1973.5|1974|1972.5|712
1624630880000|2021-06-25 14:21:20|1974|1972.5|1973.5|1972.5|1974|1972.5|1973.5|1972.5|95
1624630900000|2021-06-25 14:21:40|1974|1973|1974.5|1973|1974.5|1973|1973.5|1973|266
1624630910000|2021-06-25 14:21:50|1974||1974||1974||1974||0
1624630940000|2021-06-25 14:22:20|||||||||1
1624630950000|2021-06-25 14:22:30|||||||||2
1624630960000|2021-06-25 14:22:40|1973.5|1972.5|1973.5|1972.5|1974|1972.5|1973.5|1972.5|661
1624630980000|2021-06-25 14:23:00|1974|1973|1974|1973|1974|1973|1974|1972.5|199
1624631050000|2021-06-25 14:24:10|1974.5|1973.5|1974.5|1973.5|1975|1973.5|1974.5|1973.5|262
1624631080000|2021-06-25 14:24:40||1974||1974||1974||1974|1
1624631090000|2021-06-25 14:24:50|1975||1975||1975||1975||0
1624631100000|2021-06-25 14:25:00|||||||||344
1624631120000|2021-06-25 14:25:20|1975.5|1974.5|1979.5|1978|1980|1979|1975.5|1974|10783
1624631130000|2021-06-25 14:25:30|1979||1979||1979||1979||754
1624631140000|2021-06-25 14:25:40||1977.5||1977.5||1977.5||1977.5|76
1624631150000|2021-06-25 14:25:50|1978.5||1978.5||1978.5||1978.5||0
1624631160000|2021-06-25 14:26:00|||||||||26
1624631170000|2021-06-25 14:26:10|1979|1978|1980.5|1979.5|1980.5|1980|1979|1977.5|3148
1624631190000|2021-06-25 14:26:30||1980||1980||1980||1980|100
1624631200000|2021-06-25 14:26:40|1981||1981.5||1981.5||1981||469
1624631220000|2021-06-25 14:27:00||1980.5||1980.5||1980.5||1980.5|0
1624631260000|2021-06-25 14:27:40|||||||||339
1624631270000|2021-06-25 14:27:50|1982|1981|1983|1982|1983|1982|1982|1981|929
1624631280000|2021-06-25 14:28:00|1984|1982.5|1984|1983|1984|1983|1984|1982.5|125
1624631320000|2021-06-25 14:28:40|1983.5|1982.5|1982.5|1981.5|1984|1983.5|1982.5|1981.5|3617
1624631370000|2021-06-25 14:29:30|1983|1982|1984|1983|1984|1983|1982|1981|2258
1624631390000|2021-06-25 14:29:50|1983.5|1982.5|1983.5|1981.5|1983.5|1982.5|1983.5|1981|393
1624631400000|2021-06-25 14:30:00|1983||1983||1983||1983||0
1624631410000|2021-06-25 14:30:10|1982.5|1981|1982.5|1981|1982.5|1981|1982.5|1981|0
1624631420000|2021-06-25 14:30:20|1983|1981.5|1983|1982|1983|1982|1983|1981.5|462
1624631430000|2021-06-25 14:30:30|1983.5|1983|1985|1983|1985|1983.5|1983.5|1983|792
1624631440000|2021-06-25 14:30:40|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|0
1624631450000|2021-06-25 14:30:50|1985|1984|1985.5|1984|1986|1984|1985|1984|230
1624631460000|2021-06-25 14:31:00|1985|1983.5|1984.5|1983.5|1985|1983.5|1984.5|1983.5|63
1624631470000|2021-06-25 14:31:10|1984|1983|1984|1982|1984|1983|1984|1982|511
1624631500000|2021-06-25 14:31:40|1983.5||1983.5||1983.5||1983.5||0
1624631510000|2021-06-25 14:31:50|||||||||29
1624631520000|2021-06-25 14:32:00|||||||||158
1624631590000|2021-06-25 14:33:10|||||||||977
1624631600000|2021-06-25 14:33:20|1983||1983.5||1983.5||1983||50
1624631630000|2021-06-25 14:33:50|1983|1982.5|1984|1983|1984|1983|1982.5|1982.5|1421
1624631640000|2021-06-25 14:34:00|1984.5|1983.5|1984.5|1984|1985.5|1984.5|1984.5|1983.5|431
1624631650000|2021-06-25 14:34:10|||||||||100
1624631660000|2021-06-25 14:34:20|||||||||45
1624631670000|2021-06-25 14:34:30|1985|1984.5|1985.5|1984|1985.5|1984.5|1985|1984|112
1624631690000|2021-06-25 14:34:50|1985||1985||1985||1985||0
1624631700000|2021-06-25 14:35:00|1984.5||1985||1985||1984.5||212
1624631710000|2021-06-25 14:35:10|||||||||9
1624631720000|2021-06-25 14:35:20|1985.5|1984.5|1985.5|1984.5|1985.5|1984.5|1985|1984|601
1624631730000|2021-06-25 14:35:30|1985||1985||1985||1985||2
1624631740000|2021-06-25 14:35:40||1984||1984||1984.5||1984|1223
1624631750000|2021-06-25 14:35:50|||||||||1
1624631800000|2021-06-25 14:36:40|1985.5|1984.5|1985.5|1984.5|1985.5|1984.5|1985.5|1984|160
1624631810000|2021-06-25 14:36:50|1985|1984|1985|1984|1985|1984.5|1985|1984|177
1624631830000|2021-06-25 14:37:10|||||||||27
1624631850000|2021-06-25 14:37:30|1985.5|1984.5|1985.5|1984.5|1985.5|1984.5|1985.5|1984.5|17
1624631860000|2021-06-25 14:37:40||1984||1984||1984||1984|0
1624631870000|2021-06-25 14:37:50|||||||||2
1624631880000|2021-06-25 14:38:00||1984.5||1984.5||1984.5||1984.5|1
1624631940000|2021-06-25 14:39:00|||||||||30
1624631960000|2021-06-25 14:39:20|||||||||3
1624631970000|2021-06-25 14:39:30|||||||||141
1624631990000|2021-06-25 14:39:50|||||||||19
1624632010000|2021-06-25 14:40:10|||||||||2
1624632030000|2021-06-25 14:40:30|||||||||334
1624632040000|2021-06-25 14:40:40|||||||||250
1624632050000|2021-06-25 14:40:50|1985|1984|1984.5|1983.5|1985|1984|1984|1983.5|2124
1624632060000|2021-06-25 14:41:00|1984|1983|1982|1981|1984.5|1983|1982|1981|840
1624632070000|2021-06-25 14:41:10|||||||||6
1624632090000|2021-06-25 14:41:30|1981.5|1980.5|1981.5|1980|1981.5|1980.5|1981|1980|379
1624632100000|2021-06-25 14:41:40|1981||1981||1981||1981||83
1624632110000|2021-06-25 14:41:50|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|209
1624632120000|2021-06-25 14:42:00|1980|1980|1982.5|1981|1983|1981.5|1980|1980|1454
1624632130000|2021-06-25 14:42:10|||||||||346
1624632140000|2021-06-25 14:42:20||1981.5||1981.5||1981.5||1981.5|0
1624632150000|2021-06-25 14:42:30|1983|1982|1983.5|1982.5|1983.5|1982.5|1983|1982|517
1624632180000|2021-06-25 14:43:00|1984|1983|1985|1983.5|1985|1983.5|1984|1983|157
1624632220000|2021-06-25 14:43:40|1984.5|1983|1983.5|1982|1984.5|1983.5|1983.5|1982|436
1624632230000|2021-06-25 14:43:50||1982.5||1982.5||1982.5||1982.5|458
1624632240000|2021-06-25 14:44:00|1984|1983|1984|1983|1984|1983.5|1984|1983|394
1624632250000|2021-06-25 14:44:10|1983.5|1982.5|1983|1982.5|1983.5|1982.5|1983|1982.5|322
1624632260000|2021-06-25 14:44:20|1983.5|1983|1985|1984|1985|1984|1983.5|1983|1153
1624632270000|2021-06-25 14:44:30|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|0
1624632280000|2021-06-25 14:44:40||1984||1983.5||1984||1983.5|11
1624632320000|2021-06-25 14:45:20|1984|1983|1984|1983|1984|1983.5|1984|1983|470
1624632330000|2021-06-25 14:45:30|1983.5|1982.5|1983.5|1982.5|1983.5|1983|1983.5|1982.5|528
1624632340000|2021-06-25 14:45:40|1984|1983|1984.5|1983|1984.5|1983.5|1984|1983|758
1624632350000|2021-06-25 14:45:50||1983.5||1983.5||1983.5||1983.5|0
1624632360000|2021-06-25 14:46:00|||||||||1
1624632420000|2021-06-25 14:47:00|1985|1984|1985.5|1985|1985.5|1985|1985|1983.5|597
1624632430000|2021-06-25 14:47:10|||||||||121
1624632440000|2021-06-25 14:47:20|1985|1984.5|1985.5|1984.5|1985.5|1984.5|1985|1984|544
1624632450000|2021-06-25 14:47:30|||||||||1
1624632480000|2021-06-25 14:48:00|||||||||4
1624632490000|2021-06-25 14:48:10|||||||||126
1624632500000|2021-06-25 14:48:20||1985||1985||1985||1985|368
1624632540000|2021-06-25 14:49:00|||||||||90
1624632550000|2021-06-25 14:49:10|||||||||504
1624632570000|2021-06-25 14:49:30|||||||||5
1624632590000|2021-06-25 14:49:50|||||||||20
1624632620000|2021-06-25 14:50:20|1985|1984.5|1985|1984|1985|1984.5|1985|1984|488
1624632630000|2021-06-25 14:50:30||1984.5||1984.5||1984.5||1984.5|370
1624632670000|2021-06-25 14:51:10|1985.5|1985|1985|1984.5|1985.5|1985|1985|1984.5|317
1624632700000|2021-06-25 14:51:40|1985.5|1984|1984.5|1984|1985.5|1984.5|1984.5|1984|1230
1624632710000|2021-06-25 14:51:50|1984|1983.5|1984.5|1983.5|1984.5|1983.5|1984|1983.5|808
1624632740000|2021-06-25 14:52:20||1984||1984||1984||1984|361
1624632750000|2021-06-25 14:52:30|||||||||42
1624632770000|2021-06-25 14:52:50|||||||||24
1624632780000|2021-06-25 14:53:00|||||||||1
1624632790000|2021-06-25 14:53:10|||||||||2
1624632800000|2021-06-25 14:53:20|||||||||365
1624632840000|2021-06-25 14:54:00|||||||||77
1624632880000|2021-06-25 14:54:40|||||||||141
1624632920000|2021-06-25 14:55:20|||||||||290
1624632930000|2021-06-25 14:55:30|1984|1983.5|1984|1983.5|1984|1983.5|1983.5|1983|594
1624632940000|2021-06-25 14:55:40|1984.5||1984.5||1984.5||1984.5||497
1624632950000|2021-06-25 14:55:50|||||||||2
1624632960000|2021-06-25 14:56:00|1984||1984||1984||1984||0
1624632970000|2021-06-25 14:56:10||1983||1983||1983||1983|305
1624632980000|2021-06-25 14:56:20|||||||||4
1624633050000|2021-06-25 14:57:30|1983.5|1982.5|1982.5|1982|1983.5|1983|1982.5|1981|2077
1624633080000|2021-06-25 14:58:00||1981.5||1981.5||1982||1981.5|132
1624633090000|2021-06-25 14:58:10|||||||||1
1624633100000|2021-06-25 14:58:20|||||||||63
1624633110000|2021-06-25 14:58:30|||||||||348
1624633160000|2021-06-25 14:59:20|1983|1982|1983|1982.5|1983|1982.5|1982.5|1981.5|1054
1624633190000|2021-06-25 14:59:50|||||||||1
1624633200000|2021-06-25 15:00:00|1983.5|1983|1983.5|1982.5|1983.5|1983|1983|1982.5|198
1624633290000|2021-06-25 15:01:30|||||||||2
1624633300000|2021-06-25 15:01:40||1983||1983||1983||1983|0
1624633330000|2021-06-25 15:02:10|1983|1982.5|1983.5|1982.5|1983.5|1983|1983|1982.5|571
1624633340000|2021-06-25 15:02:20|||||||||2
1624633460000|2021-06-25 15:04:20|1984|1983|1984|1983|1984|1983.5|1984|1983|737
1624633520000|2021-06-25 15:05:20|1983.5|1982.5|1983.5|1982.5|1983.5|1982.5|1983|1982.5|760
1624633550000|2021-06-25 15:05:50|||||||||450
1624633560000|2021-06-25 15:06:00|||||||||90
1624633590000|2021-06-25 15:06:30|||||||||324
1624633630000|2021-06-25 15:07:10|1983|1982|1981.5|1981|1983|1982.5|1981.5|1981|3171
1624633640000|2021-06-25 15:07:20|1981|1980.5|1980|1979|1981|1980.5|1980|1979|183
1624633650000|2021-06-25 15:07:30|||||||||168
1624633680000|2021-06-25 15:08:00|1980.5|1979.5|1981|1980.5|1982|1981|1980.5|1979|1540
1624633690000|2021-06-25 15:08:10|1980.5|1980|1981|1980|1981|1980|1980.5|1979|58
1624633700000|2021-06-25 15:08:20|1980.5|1979.5|1980|1979|1980.5|1979.5|1980|1979|225
1624633710000|2021-06-25 15:08:30|||||||||313
1624633750000|2021-06-25 15:09:10||1979.5||1979.5||1979.5||1979.5|1
1624633770000|2021-06-25 15:09:30|||||||||18
1624633790000|2021-06-25 15:09:50|||||||||15
1624633800000|2021-06-25 15:10:00|||||||||3
1624633850000|2021-06-25 15:10:50|1980.5|1979|1979|1978|1980.5|1980|1979|1978|2141
1624633860000|2021-06-25 15:11:00|1978.5||1979||1979||1978.5||185
1624633870000|2021-06-25 15:11:10|||||||||1
1624633920000|2021-06-25 15:12:00|1979.5|1978.5|1979.5|1978.5|1979.5|1979|1979.5|1978|861
1624633930000|2021-06-25 15:12:10||1979||1979||1979||1979|616
1624633980000|2021-06-25 15:13:00|1980|1979.5|1980|1979.5|1980|1979.5|1980|1979|52
1624634020000|2021-06-25 15:13:40||1979||1979||1979||1979|372
1624634030000|2021-06-25 15:13:50|||||||||1
1624634050000|2021-06-25 15:14:10|||||||||2
1624634060000|2021-06-25 15:14:20|1980.5|1979.5|1980.5|1980|1980.5|1980|1980.5|1979|1977
1624634070000|2021-06-25 15:14:30|1981|1979.5|1980.5|1979.5|1981|1980|1980|1979|8
1624634080000|2021-06-25 15:14:40|1980||1980||1980||1980||6
1624634100000|2021-06-25 15:15:00|1980.5|1979.5|1980|1979|1980.5|1979.5|1980|1979|0
1624634110000|2021-06-25 15:15:10|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|0
1624634140000|2021-06-25 15:15:40|1980|1979|1980|1979|1980|1979|1980|1979|0
1624634150000|2021-06-25 15:15:50|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|0
1624634160000|2021-06-25 15:16:00|1981|1980|1981|1980|1981.5|1980.5|1981|1980|58
1624634170000|2021-06-25 15:16:10|1981.5|1980.5|1981|1980|1981.5|1980.5|1980.5|1979.5|0
1624634180000|2021-06-25 15:16:20|1980.5|1979.5|1981.5|1980|1981.5|1980|1980.5|1979.5|51
1624634190000|2021-06-25 15:16:30|1981|1980.5|1981.5|1980|1981.5|1980.5|1981|1979.5|0
1624634200000|2021-06-25 15:16:40|1981|1979.5|1979|1978|1981|1979.5|1978.5|1977.5|262
1624634210000|2021-06-25 15:16:50|1978.5|1977.5|1979|1978|1979|1978|1978.5|1977.5|7
1624634220000|2021-06-25 15:17:00|1978.5|1977.5|1979.5|1978|1980|1978.5|1978.5|1977.5|80
1624634250000|2021-06-25 15:17:30|1979|1977.5|1979.5|1978|1980|1978.5|1979|1977.5|0
1624634260000|2021-06-25 15:17:40|1980|1978.5|1979.5|1978|1980|1978.5|1979.5|1978|0
1624634270000|2021-06-25 15:17:50|1980|1978.5|1980|1978.5|1980|1978.5|1980|1978.5|0
1624634280000|2021-06-25 15:18:00|1979.5|1979|1980|1979|1980|1979|1979.5|1979|0
1624634310000|2021-06-25 15:18:30|1978.5|1977.5|1978|1976|1979|1978|1978|1976|153
1624634320000|2021-06-25 15:18:40|1978.5|1976.5|1977.5|1976|1978.5|1976.5|1977.5|1976|0
1624634330000|2021-06-25 15:18:50|1977|1975.5|1977|1975.5|1977.5|1976|1977|1975.5|0
1624634340000|2021-06-25 15:19:00|1977.5|1976|1977|1975.5|1977.5|1976|1977|1975.5|77
1624634360000|2021-06-25 15:19:20|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|2
1624634370000|2021-06-25 15:19:30|1977|1976|1977.5|1975.5|1977.5|1976|1977|1975.5|17
1624634380000|2021-06-25 15:19:40|1978|1976|1977.5|1976|1978|1976.5|1977.5|1976|0
1624634390000|2021-06-25 15:19:50|1978|1976.5|1978|1976.5|1978|1976.5|1978|1976.5|0
1624634400000|2021-06-25 15:20:00|1977.5|1976|1978|1976.5|1978|1976.5|1977.5|1976|6
1624634420000|2021-06-25 15:20:20|1977.5|1976|1978|1976.5|1978|1976.5|1977.5|1976|0
1624634430000|2021-06-25 15:20:30|1977.5|1976|1977.5|1976|1977.5|1976|1977.5|1976|0
1624634460000|2021-06-25 15:21:00|1978|1976.5|1977.5|1976|1978|1976.5|1977.5|1976|0
1624634470000|2021-06-25 15:21:10|1978|1976.5|1978|1976.5|1978|1976.5|1978|1976.5|0
1624634480000|2021-06-25 15:21:20|1977.5|1976|1978|1977|1978.5|1977.5|1977.5|1976|2
1624634530000|2021-06-25 15:22:10|1979|1978|1978.5|1977.5|1979|1978|1978.5|1977.5|0
1624634540000|2021-06-25 15:22:20|1979|1978|1978.5|1977.5|1979|1978|1978|1977|68
1624634550000|2021-06-25 15:22:30|1978|1977|1978.5|1977.5|1978.5|1977.5|1977.5|1976.5|0
1624634560000|2021-06-25 15:22:40|1978|1977|1978|1977|1978|1977|1978|1977|0
1624634570000|2021-06-25 15:22:50|1978.5|1977.5|1978|1977|1978.5|1977.5|1978|1977|0
1624634580000|2021-06-25 15:23:00|1978.5|1977.5|1978|1977|1978.5|1977.5|1978|1977|0
1624634600000|2021-06-25 15:23:20|1978.5|1977.5|1978|1977|1978.5|1977.5|1978|1977|7
1624634610000|2021-06-25 15:23:30|1978.5|1977.5|1978|1977|1978.5|1977.5|1978|1977|0
1624634620000|2021-06-25 15:23:40|1978.5|1977.5|1978|1977|1978.5|1977.5|1978|1977|0
1624634630000|2021-06-25 15:23:50|1978.5|1977.5|1979.5|1978|1979.5|1978.5|1978|1977|146
1624634640000|2021-06-25 15:24:00|1979|1977.5|1979.5|1978|1979.5|1978|1979|1977.5|0
1624634670000|2021-06-25 15:24:30|1979|1977.5|1979.5|1978|1979.5|1978|1979|1977.5|0
1624634680000|2021-06-25 15:24:40|1979|1977.5|1979.5|1978|1979.5|1978|1979|1977.5|0
1624634690000|2021-06-25 15:24:50|1979|1977.5|1979|1977.5|1979|1977.5|1979|1977.5|0
1624634700000|2021-06-25 15:25:00|1979.5|1978|1979.5|1978|1979.5|1978|1979.5|1978|0
1624634710000|2021-06-25 15:25:10|1979|1977.5|1979|1977.5|1979.5|1978|1979|1977.5|27
1624634720000|2021-06-25 15:25:20|1979.5|1978|1979|1977.5|1979.5|1978|1979|1977.5|0
1624634730000|2021-06-25 15:25:30|1979.5|1978|1979.5|1978|1979.5|1978|1979.5|1978|0
1624634740000|2021-06-25 15:25:40|1979|1977.5|1979.5|1978|1979.5|1978|1979|1977.5|0
1624634750000|2021-06-25 15:25:50|1979|1977.5|1979|1978|1979.5|1978|1978.5|1977.5|57
1624634760000|2021-06-25 15:26:00|1978.5|1977.5|1979|1978|1979|1978|1978.5|1977.5|51
1624634770000|2021-06-25 15:26:10|1978.5|1977.5|1978.5|1977.5|1979|1978|1978.5|1977.5|0
1624634790000|2021-06-25 15:26:30|1979|1978|1979|1977.5|1979|1978|1978.5|1977|0
1624634800000|2021-06-25 15:26:40|1978.5|1978|1978.5|1977.5|1979|1978|1978.5|1977.5|93
1624634810000|2021-06-25 15:26:50|1978|1977|1978|1977|1978|1977|1977.5|1975.5|104
1624634820000|2021-06-25 15:27:00|1977|1975.5|1977|1975.5|1977.5|1976|1976.5|1975|166
1624634830000|2021-06-25 15:27:10|1977.5|1975|1977|1975.5|1977.5|1975.5|1977|1975|0
1624634840000|2021-06-25 15:27:20|1977.5|1976|1977.5|1976|1977.5|1976|1977|1975.5|0
1624634850000|2021-06-25 15:27:30|1977|1975.5|1977|1975.5|1977.5|1976|1977|1975.5|0
1624634860000|2021-06-25 15:27:40|1977.5|1976|1977.5|1976|1977.5|1976|1977.5|1976|0
1624634870000|2021-06-25 15:27:50|1977|1975.5|1977.5|1976|1978|1976.5|1977|1975.5|170
1624634880000|2021-06-25 15:28:00|1978|1976.5|1977.5|1976|1978|1976.5|1977.5|1976|0
1624634910000|2021-06-25 15:28:30|1978|1976.5|1977|1975.5|1978|1977|1977|1975.5|46
1624634920000|2021-06-25 15:28:40|1977.5|1976|1977.5|1976|1977.5|1976|1977|1975.5|0
1624634930000|2021-06-25 15:28:50|1977|1975.5|1977|1975.5|1977.5|1976|1977|1975.5|0
1624634940000|2021-06-25 15:29:00|1977.5|1976|1977.5|1976|1977.5|1976|1977.5|1976|0
1624634950000|2021-06-25 15:29:10|1977|1975.5|1977|1975.5|1977.5|1976|1976.5|1975.5|1
1624634960000|2021-06-25 15:29:20|1977.5|1976|1978|1976.5|1978|1976.5|1977.5|1976|0
1624634970000|2021-06-25 15:29:30|1977.5|1976|1978.5|1977|1979|1977|1977.5|1976|1
1624634980000|2021-06-25 15:29:40|1978|1976.5|1978.5|1976.5|1979|1977|1978|1976.5|0
1624634990000|2021-06-25 15:29:50|1979|1977|1979|1977|1979|1977|1978|1976.5|1
1624863620000|2021-06-28 07:00:20|1989|1984|1994|1990.5|1994|1990.5|1989|1984|584
1624863630000|2021-06-28 07:00:30|1993|1989.5|1987.5|1980|1993|1989.5|1987|1979.5|1654
1624863640000|2021-06-28 07:00:40|1987|1981|1994.5|1986.5|1994.5|1986.5|1987|1981|190
1624863650000|2021-06-28 07:00:50|1997|1987.5|1997|1989.5|1999.5|1989.5|1997|1987.5|0
1624863660000|2021-06-28 07:01:00|1998|1990|1999.5|1991.5|1999.5|1991.5|1998|1990|0
1624863670000|2021-06-28 07:01:10|1999|1992|1998.5|1992|2000|1992.5|1997.5|1992|0
1624863680000|2021-06-28 07:01:20|1996.5||1996.5||1996.5||1996.5||0
1624863690000|2021-06-28 07:01:30|1999.5||1999.5||1999.5||1999.5||0
1624863710000|2021-06-28 07:01:50|1997|1992.5|1997|1992.5|1997|1992.5|1997|1992.5|0
1624863720000|2021-06-28 07:02:00|1998.5||1998.5||2000||1998.5||0
1624863770000|2021-06-28 07:02:50||1993.5||1993.5||1993.5||1993.5|0
1624863780000|2021-06-28 07:03:00|1994.5|1988|1996.5|1990|1996.5|1990|1992.5|1988|150
1624863790000|2021-06-28 07:03:10|1997.5|1990.5|1999.5|1994|1999.5|1994|1997.5|1990.5|0
1624863800000|2021-06-28 07:03:20|1998.5||1999.5||1999.5||1998.5||0
1624863820000|2021-06-28 07:03:40|2000|1994.5|1999|1994.5|2000|1994.5|1999|1994.5|0
1624863840000|2021-06-28 07:04:00|2000|1995|1999.5|1995|2000|1995|1999.5|1995|0
1624863860000|2021-06-28 07:04:20|1997.5||1997.5||1997.5||1997.5||0
1624863870000|2021-06-28 07:04:30|1999.5||1998||1999.5||1998||0
1624863910000|2021-06-28 07:05:10|1999||1999||1999||1999||0
1624863930000|2021-06-28 07:05:30|2000|1995.5|2000|1995.5|2000|1995.5|2000|1995.5|0
1624863940000|2021-06-28 07:05:40|1999.5||1999.5||1999.5||1999.5||0
1624863950000|2021-06-28 07:05:50|2000|1996|2000|1996|2000|1996|2000|1996|0
1624863960000|2021-06-28 07:06:00|1999.5||1999.5||1999.5||1999.5||0
1624863980000|2021-06-28 07:06:20|2000|1996.5|2005|1999|2005|1999|2000|1996.5|41
1624863990000|2021-06-28 07:06:30||1999.5||1999.5||1999.5||1999.5|0
1624864060000|2021-06-28 07:07:40||2001||2002||2002||2001|0
1624864070000|2021-06-28 07:07:50|2003|1999.5|2003|2000|2003|2000|2003|1999|212
1624864080000|2021-06-28 07:08:00||1998||1999||1999||1998|89
1624864100000|2021-06-28 07:08:20|2002|1998.5|2002|1998.5|2002|1998.5|2002|1998.5|32
1624864170000|2021-06-28 07:09:30|2011|2005|2010|2006|2012|2007|2010|2005|43
1624864180000|2021-06-28 07:09:40|2009|2005|2009|2004|2009|2005|2009|2004|17
1624864210000|2021-06-28 07:10:10|2008||2008||2008||2008||0
1624864220000|2021-06-28 07:10:20|2006|2002|2006|2002|2006|2002|2006|2002|128
1624864370000|2021-06-28 07:12:50|2004|2001|2004|2001|2004|2001|2004|2001|0
1624864430000|2021-06-28 07:13:50||1999.5||1999.5||1999.5||1999.5|13
1624864500000|2021-06-28 07:15:00||2000||2000||2000||2000|0
1624864530000|2021-06-28 07:15:30||1999||1999||1999||1999|5
1624864560000|2021-06-28 07:16:00|||||||||331
1624864580000|2021-06-28 07:16:20|||||||||100
1624864590000|2021-06-28 07:16:30|||||||||100
1624864600000|2021-06-28 07:16:40||1999.5||1999.5||2000||1999.5|5
1624864620000|2021-06-28 07:17:00|2002||2002||2002||2002||0
1624864640000|2021-06-28 07:17:20|2003|2000|2003|2001|2004|2002|2002|2000|1627
1624864650000|2021-06-28 07:17:30||2002||2001||2002||2001|96
1624864670000|2021-06-28 07:17:50||2000||2001||2001||2000|175
1624864690000|2021-06-28 07:18:10|||||||||41
1624864730000|2021-06-28 07:18:50|||||||||148
1624864740000|2021-06-28 07:19:00|2004|2002|2005|2002|2005|2002|2004|2002|265
1624864770000|2021-06-28 07:19:30|||||||||248
1624864830000|2021-06-28 07:20:30|||||||||68
1624864840000|2021-06-28 07:20:40||2003||2003||2003||2003|170
1624864920000|2021-06-28 07:22:00||2002||2002||2002||2002|303
1624864930000|2021-06-28 07:22:10|2004||2004||2004||2004||0
1624864950000|2021-06-28 07:22:30|2003|2001|2003|2001|2004|2002|2003|2001|432
1624864980000|2021-06-28 07:23:00|||||||||100
1624865050000|2021-06-28 07:24:10|2002|2000|2001|1999|2002|2000|2001|1999|52
1624865090000|2021-06-28 07:24:50|||||||||319
1624865150000|2021-06-28 07:25:50|1999.5|1998.5|1999|1997|1999.5|1999|1999|1996|727
1624865160000|2021-06-28 07:26:00|1998.5|1996.5|1997|1996|1998.5|1996.5|1997|1996|337
1624865170000|2021-06-28 07:26:10|1997.5|1996.5|1999.5|1997.5|1999.5|1997.5|1997.5|1996.5|683
1624865240000|2021-06-28 07:27:20||1998||1998||1998||1998|0
1624865270000|2021-06-28 07:27:50||1998.5||1998.5||1998.5||1998.5|0
1624865290000|2021-06-28 07:28:10|||||||||1
1624865360000|2021-06-28 07:29:20|2000|1999|2000|1999|2000|1999|2000|1998.5|638
1624865370000|2021-06-28 07:29:30|||||||||125
1624865400000|2021-06-28 07:30:00|1999.5|1998|1999.5|1998.5|2000|1999|1999|1998|473
1624865410000|2021-06-28 07:30:10|1999|1998|1997|1996.5|1999|1998|1997|1996|467
1624865420000|2021-06-28 07:30:20|1996.5|1996|1996.5|1995|1996.5|1996.5|1996.5|1994.5|91
1624865440000|2021-06-28 07:30:40|1996|1995.5|1996|1995|1996|1995.5|1996|1994.5|33
1624865450000|2021-06-28 07:30:50||1994.5||1994.5||1994.5||1994.5|0
1624865460000|2021-06-28 07:31:00|1996.5|1995|1997|1996|1998|1997|1996.5|1995|1479
1624865470000|2021-06-28 07:31:10|1997.5||1997.5||1997.5||1997.5||0
1624865490000|2021-06-28 07:31:30|1998|1996.5|1998|1997|1998|1997|1998|1996.5|2
1624865510000|2021-06-28 07:31:50|||||||||127
1624865530000|2021-06-28 07:32:10|||||||||120
1624865550000|2021-06-28 07:32:30|1997.5|1996.5|1997.5|1995.5|1997.5|1996.5|1997.5|1995|393
1624865570000|2021-06-28 07:32:50|||||||||10
1624865580000|2021-06-28 07:33:00|1997|1995|1995.5|1994.5|1997|1995|1995.5|1994.5|524
1624865590000|2021-06-28 07:33:10|1995|1993|1995|1994|1995|1994|1995|1993|7
1624865630000|2021-06-28 07:33:50|||||||||5
1624865640000|2021-06-28 07:34:00|1994.5||1994.5||1994.5||1994.5||0
1624865650000|2021-06-28 07:34:10|1994|1993|1993.5|1992|1994|1993|1993.5|1992|7
1624865670000|2021-06-28 07:34:30||1992.5||1992.5||1992.5||1992.5|0
1624865680000|2021-06-28 07:34:40|1994.5|1993|1994.5|1993|1994.5|1993|1994.5|1993|142
1624865690000|2021-06-28 07:34:50|1994||1994.5||1994.5||1994||0
1624865700000|2021-06-28 07:35:00|1994||1994||1994||1994||0
1624865710000|2021-06-28 07:35:10|1993.5|1992.5|1991|1989|1993.5|1992.5|1991|1988.5|590
1624865720000|2021-06-28 07:35:20|1990.5|1988|1989.5|1987.5|1990.5|1988|1989.5|1987.5|3
1624865760000|2021-06-28 07:36:00|1989||1988.5||1989||1988.5||0
1624865770000|2021-06-28 07:36:10|||||||||26
1624865810000|2021-06-28 07:36:50|1989|1988|1989.5|1988|1989.5|1988.5|1989|1988|245
1624865880000|2021-06-28 07:38:00|1989|1987.5|1989|1987.5|1989|1987.5|1989|1987.5|100
1624865890000|2021-06-28 07:38:10|1988.5|1987|1988|1987|1988.5|1987|1988|1987|10
1624865900000|2021-06-28 07:38:20|1987.5||1987.5||1987.5||1987.5||0
1624865940000|2021-06-28 07:39:00|1987|1986.5|1985.5|1983.5|1987|1986.5|1985.5|1983.5|2225
1624865950000|2021-06-28 07:39:10||1984||1984||1984||1984|0
1624865970000|2021-06-28 07:39:30|1985|1983.5|1985|1983.5|1985|1983.5|1985|1983.5|157
1624866010000|2021-06-28 07:40:10|1984.5||1984.5||1984.5||1984.5||0
1624866060000|2021-06-28 07:41:00|1984|1982|1983|1982|1984|1982|1983|1981.5|127
1624866070000|2021-06-28 07:41:10|||||||||94
1624866080000|2021-06-28 07:41:20|1983.5|1982.5|1984|1983|1984.5|1983|1983.5|1982|1052
1624866100000|2021-06-28 07:41:40|1983.5|1982.5|1983.5|1982|1983.5|1982.5|1983.5|1982|96
1624866150000|2021-06-28 07:42:30|||||||||127
1624866160000|2021-06-28 07:42:40|1984|1982.5|1984.5|1983.5|1984.5|1984|1984|1982.5|836
1624866180000|2021-06-28 07:43:00|1985|1984|1985.5|1984|1985.5|1984|1985|1984|142
1624866190000|2021-06-28 07:43:10|1986||1985.5||1986||1985.5||0
1624866230000|2021-06-28 07:43:50|1985|1983.5|1985|1982.5|1985|1983.5|1985|1982.5|141
1624866240000|2021-06-28 07:44:00|1984.5|1982|1983|1982|1984.5|1982|1983|1982|22
1624866250000|2021-06-28 07:44:10|||||||||162
1624866260000|2021-06-28 07:44:20|1984|1982.5|1984|1982.5|1984|1982.5|1984|1982.5|138
1624866270000|2021-06-28 07:44:30|1983.5||1983.5||1983.5||1983.5||0
1624866310000|2021-06-28 07:45:10|1983|1982|1983|1982|1983|1982|1983|1982|67
1624866320000|2021-06-28 07:45:20|1982.5|1981.5|1982|1981|1982.5|1981.5|1982|1980.5|472
1624866330000|2021-06-28 07:45:30|1982.5|1981.5|1983.5|1982.5|1983.5|1982.5|1982.5|1981.5|775
1624866360000|2021-06-28 07:46:00|1984|1983|1984|1983.5|1984|1983.5|1984|1983|86
1624866370000|2021-06-28 07:46:10||1983||1983||1983||1983|28
1624866390000|2021-06-28 07:46:30|1984.5||1984||1984.5||1984||0
1624866430000|2021-06-28 07:47:10|||||||||66
1624866460000|2021-06-28 07:47:40|1984.5|1983.5|1985.5|1984.5|1985.5|1984.5|1984.5|1983.5|510
1624866540000|2021-06-28 07:49:00|1985|1985|1985.5|1984.5|1986|1985.5|1985|1984|1127
1624866590000|2021-06-28 07:49:50|1986|1985|1987|1985.5|1987|1986|1986|1985|1349
1624866610000|2021-06-28 07:50:10|1986.5|1985|1986|1985|1986.5|1985|1986|1984.5|150
1624866620000|2021-06-28 07:50:20|1986.5|1985.5|1987|1985.5|1987|1985.5|1986.5|1985.5|148
1624866670000|2021-06-28 07:51:10|1987.5|1986|1987.5|1986|1987.5|1986|1987.5|1985.5|0
1624866680000|2021-06-28 07:51:20|1988|1986.5|1988|1986.5|1988|1986.5|1988|1986.5|32
1624866740000|2021-06-28 07:52:20||1987||1987||1987||1987|0
1624866750000|2021-06-28 07:52:30|1987.5|1986.5|1986.5|1985.5|1987.5|1986.5|1986.5|1985.5|214
1624866760000|2021-06-28 07:52:40|1986|1985|1986|1984|1986|1985|1986|1983.5|188
1624866770000|2021-06-28 07:52:50|1985.5|1984.5|1986|1984.5|1986.5|1984.5|1985.5|1984.5|192
1624866780000|2021-06-28 07:53:00|1986.5|1985|1987|1985.5|1987|1985.5|1986.5|1985|150
1624866800000|2021-06-28 07:53:20|1987.5||1987||1987.5||1987||2
1624866810000|2021-06-28 07:53:30|1987.5|1986|1989|1988|1989|1988|1987.5|1986|971
1624866820000|2021-06-28 07:53:40|1989.5|1988.5|1990|1988.5|1990|1989|1989.5|1988.5|880
1624866830000|2021-06-28 07:53:50||1989||1989||1989||1989|0
1624866890000|2021-06-28 07:54:50|||||||||6
1624866900000|2021-06-28 07:55:00|||||||||405
1624866940000|2021-06-28 07:55:40|||||||||626
1624866960000|2021-06-28 07:56:00|1990.5|1989.5|1992|1991|1992|1991|1990.5|1989.5|589
1624866980000|2021-06-28 07:56:20||1991.5||1991.5||1991.5||1991.5|0
1624866990000|2021-06-28 07:56:30|1992.5|1992|1993|1992|1993|1992|1992.5|1991|431
1624867030000|2021-06-28 07:57:10|||||||||41
1624867150000|2021-06-28 07:59:10|||||||||35
1624867160000|2021-06-28 07:59:20|1992.5|1991.5|1992.5|1991|1992.5|1991.5|1992.5|1991|21
1624867190000|2021-06-28 07:59:50|||||||||6
1624867200000|2021-06-28 08:00:00|1992|1990|1991.5|1990|1992|1991|1991.5|1990|442
1624867210000|2021-06-28 08:00:10||1990.5||1990.5||1990.5||1990.5|1
1624867220000|2021-06-28 08:00:20|||||||||49
1624867230000|2021-06-28 08:00:30|1992|1991|1993|1991.5|1993.5|1991.5|1992|1991|403
1624867240000|2021-06-28 08:00:40|1992.5|1992|1991.5|1990.5|1992.5|1992|1991.5|1990.5|355
1624867250000|2021-06-28 08:00:50|1992||1992.5||1992.5||1992||0
1624867270000|2021-06-28 08:01:10|1993||1993||1993||1992.5||0
1624867280000|2021-06-28 08:01:20|||||||||2941
1624867300000|2021-06-28 08:01:40||1991||1991.5||1991.5||1991|0
1624867310000|2021-06-28 08:01:50|1992.5|1992|1992.5|1991|1992.5|1992|1992.5|1991|188
1624867320000|2021-06-28 08:02:00|1993|1991.5|1993|1991.5|1993|1991.5|1993|1991.5|1
1624867340000|2021-06-28 08:02:20|1992.5||1992.5||1992.5||1992.5||300
1624867350000|2021-06-28 08:02:30|||||||||1
1624867460000|2021-06-28 08:04:20|1992|1991|1991.5|1990.5|1992|1991|1991.5|1990|1448
1624867480000|2021-06-28 08:04:40|1991|1990|1990|1989|1991|1990.5|1990|1989|549
1624867490000|2021-06-28 08:04:50|1989.5|1988.5|1987.5|1986.5|1989.5|1988.5|1987.5|1986|1055
1624867500000|2021-06-28 08:05:00|1988|1987|1989|1988|1989|1988|1988|1987|560
1624867510000|2021-06-28 08:05:10|||||||||26
1624867520000|2021-06-28 08:05:20|1989.5|1988.5|1991.5|1990.5|1991.5|1990.5|1989.5|1988.5|594
1624867530000|2021-06-28 08:05:30|1991|1990|1991|1989.5|1991|1990.5|1991|1989.5|199
1624867540000|2021-06-28 08:05:40|1990.5|1989|1991|1989|1991|1989|1990|1989|66
1624867550000|2021-06-28 08:05:50||1989.5||1989||1989.5||1989|0
1624867560000|2021-06-28 08:06:00||1989.5||1990||1990||1989.5|0
1624867570000|2021-06-28 08:06:10|1990.5|1989.5|1990.5|1989|1990.5|1989.5|1990|1989|590
1624867590000|2021-06-28 08:06:30|1990|1988.5|1988.5|1987|1990|1988.5|1988.5|1986.5|417
1624867640000|2021-06-28 08:07:20|1989|1987.5|1991|1989|1991|1989|1989|1987.5|323
1624867670000|2021-06-28 08:07:50|||||||||120
1624867700000|2021-06-28 08:08:20||1989.5||1989||1989.5||1989|0
1624867710000|2021-06-28 08:08:30|||||||||75
1624867760000|2021-06-28 08:09:20|1990.5||1990.5||1990.5||1990||0
1624867800000|2021-06-28 08:10:00|||||||||154
1624867830000|2021-06-28 08:10:30|1990|1988.5|1989|1988|1990.5|1989|1987.5|1986.5|1693
1624867880000|2021-06-28 08:11:20|1989.5|1988.5|1990.5|1989|1990.5|1989|1989.5|1988.5|333
1624867890000|2021-06-28 08:11:30|||||||||14
1624867900000|2021-06-28 08:11:40|1991|1989.5|1991|1989.5|1991|1989.5|1991|1989.5|0
1624867930000|2021-06-28 08:12:10||1990||1990.5||1990.5||1990|35
1624868000000|2021-06-28 08:13:20|1991.5|1991|1992|1991|1992|1991|1991.5|1991|281
1624868050000|2021-06-28 08:14:10|1991.5|1990.5|1991|1989.5|1992|1990.5|1990.5|1989|672
1624868080000|2021-06-28 08:14:40|1990.5||1990.5||1990.5||1990.5||0
1624868110000|2021-06-28 08:15:10|1990|1988.5|1989.5|1988.5|1990|1989|1989.5|1988.5|78
1624868160000|2021-06-28 08:16:00|1989|1987.5|1989|1987.5|1989|1987.5|1989|1987.5|168
1624868220000|2021-06-28 08:17:00|1988.5||1988.5||1988.5||1988.5||0
1624868240000|2021-06-28 08:17:20|||||||||49
1624868280000|2021-06-28 08:18:00|1988|1987|1988|1987|1988|1987|1988|1987|183
1624868300000|2021-06-28 08:18:20|1987.5|1986.5|1987.5|1986.5|1988|1986.5|1987.5|1986.5|159
1624868320000|2021-06-28 08:18:40|1987|1986|1986.5|1985.5|1987|1986|1986.5|1985.5|8
1624868340000|2021-06-28 08:19:00|1987.5|1986|1988.5|1987|1989|1987|1987.5|1986|795
1624868370000|2021-06-28 08:19:30|1988|1986.5|1987.5|1986.5|1988|1987|1987.5|1986.5|318
1624868400000|2021-06-28 08:20:00||1987||1987||1987||1987|9
1624868470000|2021-06-28 08:21:10|||||||||50
1624868490000|2021-06-28 08:21:30|1987|1986.5|1987|1986.5|1987|1986.5|1987|1986.5|86
1624868510000|2021-06-28 08:21:50|1986.5|1986|1987|1986|1987|1986|1986.5|1985.5|634
1624868520000|2021-06-28 08:22:00|1987.5||1987.5||1987.5||1987.5||0
1624868530000|2021-06-28 08:22:10|1987||1987||1987||1987||0
1624868540000|2021-06-28 08:22:20|||||||||105
1624868570000|2021-06-28 08:22:50|1986.5|1985.5|1986.5|1986|1986.5|1986|1986.5|1985.5|293
1624868590000|2021-06-28 08:23:10|1986|1985.5|1985.5|1984.5|1986|1985.5|1985.5|1984.5|224
1624868620000|2021-06-28 08:23:40|1986|1985|1986.5|1985.5|1987|1986|1986|1985|170
1624868630000|2021-06-28 08:23:50|||||||||60
1624868670000|2021-06-28 08:24:30|1987|1986|1987.5|1986.5|1987.5|1986.5|1987|1986|335
1624868680000|2021-06-28 08:24:40||1986||1986||1986||1985.5|0
1624868760000|2021-06-28 08:26:00|1988|1986.5|1988|1987|1988|1987|1988|1986.5|242
1624868770000|2021-06-28 08:26:10|1988.5|1987.5|1989|1988|1989|1988|1988.5|1987.5|60
1624868780000|2021-06-28 08:26:20|1988.5|1987|1988.5|1987|1988.5|1987|1988.5|1987|97
1624868800000|2021-06-28 08:26:40||1987.5||1987.5||1987.5||1987.5|5
1624868860000|2021-06-28 08:27:40|1988|1987|1988.5|1987|1988.5|1987.5|1988|1987|284
1624868880000|2021-06-28 08:28:00||1987.5||1987.5||1987.5||1987.5|0
1624868890000|2021-06-28 08:28:10||1987||1987.5||1987.5||1987|0
1624868910000|2021-06-28 08:28:30||1987||1987||1987||1987|76
1624868940000|2021-06-28 08:29:00||1987.5||1987.5||1987.5||1987.5|0
1624868970000|2021-06-28 08:29:30|1988||1988||1988||1988||0
1624868990000|2021-06-28 08:29:50|||||||||502
1624869010000|2021-06-28 08:30:10|1987.5|1987|1987.5|1987|1987.5|1987|1987.5|1986.5|267
1624869020000|2021-06-28 08:30:20|1987|1986.5|1987|1986.5|1987|1986.5|1987|1986.5|157
1624869030000|2021-06-28 08:30:30|1987.5|1987|1987.5|1987|1987.5|1987|1987.5|1987|147
1624869070000|2021-06-28 08:31:10|1988|1987.5|1987.5|1987|1988|1987.5|1987.5|1987|759
1624869090000|2021-06-28 08:31:30|1987|1986.5|1987.5|1986.5|1987.5|1986.5|1987|1986.5|122
1624869100000|2021-06-28 08:31:40|1988|1987|1989|1988.5|1989|1988.5|1988|1987|562
1624869140000|2021-06-28 08:32:20||1988||1987.5||1988||1987.5|325
1624869150000|2021-06-28 08:32:30|||||||||57
1624869160000|2021-06-28 08:32:40||1988||1987.5||1988||1987.5|0
1624869190000|2021-06-28 08:33:10|1988.5||1988.5||1988.5||1988.5||2
1624869250000|2021-06-28 08:34:10|1989|1988|1990.5|1989.5|1990.5|1989.5|1989|1987.5|790
1624869270000|2021-06-28 08:34:30|||||||||140
1624869280000|2021-06-28 08:34:40|1991|1990|1992|1991|1992.5|1991.5|1991|1990|366
1624869290000|2021-06-28 08:34:50|1992.5|1991.5|1992.5|1991|1992.5|1991.5|1992.5|1991|0
1624869310000|2021-06-28 08:35:10||1991.5||1991.5||1991.5||1991.5|2
1624869320000|2021-06-28 08:35:20||1991||1991||1991||1991|501
1624869330000|2021-06-28 08:35:30||1991.5||1991.5||1991.5||1991.5|0
1624869340000|2021-06-28 08:35:40||1991||1991||1991||1991|0
1624869360000|2021-06-28 08:36:00||1992||1992||1992||1991.5|378
1624869370000|2021-06-28 08:36:10|1993|1992.5|1993.5|1992.5|1993.5|1992.5|1993|1992.5|762
1624869410000|2021-06-28 08:36:50|1994||1994||1994||1994||0
1624869460000|2021-06-28 08:37:40|1993.5||1993.5||1993.5||1993.5||0
1624869480000|2021-06-28 08:38:00|1993|1992|1993|1992.5|1993|1992.5|1993|1992|212
1624869490000|2021-06-28 08:38:10|1993.5|1993|1993.5|1993|1993.5|1993|1993.5|1992.5|417
1624869500000|2021-06-28 08:38:20|1994|1993.5|1995.5|1994.5|1995.5|1994.5|1994|1993.5|177
1624869520000|2021-06-28 08:38:40|||||||||1
1624869570000|2021-06-28 08:39:30|1996|1995|1997|1996.5|1997|1996.5|1996|1994.5|301
1624869580000|2021-06-28 08:39:40|1997.5|1997|1999|1997.5|1999|1997.5|1997.5|1997|16
1624869590000|2021-06-28 08:39:50|||||||||77
1624869600000|2021-06-28 08:40:00|1998.5|1998|1999|1997.5|1999|1998|1998.5|1997.5|304
1624869610000|2021-06-28 08:40:10|1998.5|1997|1998.5|1997|1998.5|1997|1998.5|1997|24
1624869650000|2021-06-28 08:40:50|1998|1996.5|1997|1996.5|1998|1997|1997|1996|1616
1624869660000|2021-06-28 08:41:00||1996||1996||1996||1996|102
1624869810000|2021-06-28 08:43:30|1996.5|1995.5|1996.5|1995.5|1996.5|1995.5|1996.5|1995.5|321
1624869820000|2021-06-28 08:43:40||1996||1995.5||1996||1995.5|56
1624869850000|2021-06-28 08:44:10|1997|1996|1997.5|1996|1997.5|1996|1997|1996|21
1624869870000|2021-06-28 08:44:30|1997||1997||1997||1997||0
1624869960000|2021-06-28 08:46:00|1997.5|1996.5|1998|1997|1998|1997.5|1997.5|1996.5|870
1624869970000|2021-06-28 08:46:10|1998.5||1998.5||1998.5||1998.5||0
1624870000000|2021-06-28 08:46:40|1999|1997.5|2000|1999|2000|1999|1998.5|1997.5|344
1624870010000|2021-06-28 08:46:50|2001||2001||2001||2001||0
1624870070000|2021-06-28 08:47:50||1999.5||1999.5||1999.5||1999.5|826
1624870100000|2021-06-28 08:48:20||2000||1999.5||2000||1999.5|107
1624870120000|2021-06-28 08:48:40||2000||1999.5||2000||1999.5|93
1624870290000|2021-06-28 08:51:30|2000|1998.5|1999.5|1999|2000|1999|1999.5|1998.5|452
1624870300000|2021-06-28 08:51:40|2000|1999.5|2001|1999.5|2001|1999.5|1999.5|1999|869
1624870340000|2021-06-28 08:52:20|||||||||125
1624870370000|2021-06-28 08:52:50|2000|1999|1997.5|1996.5|2001|1999|1997.5|1995.5|1998
1624870420000|2021-06-28 08:53:40|||||||||302
1624870430000|2021-06-28 08:53:50|1998|1997|1999.5|1998|2001|1999|1998|1997|1251
1624870440000|2021-06-28 08:54:00|||||||||61
1624870450000|2021-06-28 08:54:10|1999|1998.5|1998.5|1997|1999|1998.5|1997.5|1996|656
1624870460000|2021-06-28 08:54:20||1996.5||1996.5||1996.5||1996.5|0
1624870470000|2021-06-28 08:54:30|||||||||230
1624870490000|2021-06-28 08:54:50||1997||1997||1997||1997|0
1624870530000|2021-06-28 08:55:30||1996.5||1996.5||1996.5||1996.5|0
1624870540000|2021-06-28 08:55:40||1997||1997||1997||1997|0
1624870560000|2021-06-28 08:56:00||1996.5||1996.5||1996.5||1996.5|0
1624870620000|2021-06-28 08:57:00|1997.5|1996|1996.5|1995|1997.5|1996|1996|1994.5|1643
1624870700000|2021-06-28 08:58:20|||||||||500
1624870710000|2021-06-28 08:58:30|||||||||12
1624870760000|2021-06-28 08:59:20|1996|1994.5|1995|1994.5|1996|1994.5|1995|1994|367
1624870780000|2021-06-28 08:59:40|||||||||200
1624870800000|2021-06-28 09:00:00|||||||||10
1624870810000|2021-06-28 09:00:10|1994.5|1994|1994.5|1994|1995|1994|1994.5|1994|197
1624870820000|2021-06-28 09:00:20|1995|1994.5|1995.5|1995|1995.5|1995|1995|1994.5|543
1624870830000|2021-06-28 09:00:30|||||||||4
1624870840000|2021-06-28 09:00:40|1996|1995.5|1996|1995.5|1996|1995.5|1996|1995|233
1624870850000|2021-06-28 09:00:50|1996.5|1996|1996.5|1996|1996.5|1996|1996.5|1996|0
1624870870000|2021-06-28 09:01:10|1997|1996.5|1997|1996.5|1997|1996.5|1997|1996.5|377
1624870890000|2021-06-28 09:01:30|1996.5|1996|1996|1995|1996.5|1996|1996|1995|509
1624870930000|2021-06-28 09:02:10|||||||||4
1624871040000|2021-06-28 09:04:00|1996.5|1995.5|1997|1996|1997|1996|1996.5|1995.5|565
1624871050000|2021-06-28 09:04:10|||||||||1
1624871060000|2021-06-28 09:04:20|1997.5|1996.5|1998.5|1997|1998.5|1997|1997.5|1996.5|81
1624871080000|2021-06-28 09:04:40|||||||||38
1624871110000|2021-06-28 09:05:10||1997.5||1997.5||1997.5||1997.5|2
1624871160000|2021-06-28 09:06:00|1999|1998|1999.5|1998|1999.5|1998|1999|1998|316
1624871170000|2021-06-28 09:06:10|||||||||1
1624871220000|2021-06-28 09:07:00|1999|1998.5|1999.5|1998.5|1999.5|1998.5|1999|1998.5|213
1624871260000|2021-06-28 09:07:40|2000|1999|2000|1999|2000|1999|2000|1999|52
1624871340000|2021-06-28 09:09:00|||||||||3
1624871350000|2021-06-28 09:09:10|||||||||253
1624871390000|2021-06-28 09:09:50|||||||||50
1624871400000|2021-06-28 09:10:00|2001|1999.5|2001|1998.5|2001|2000|2000|1998.5|2696
1624871410000|2021-06-28 09:10:10||1999||1999||1999.5||1999|173
1624871460000|2021-06-28 09:11:00|||||||||1
1624871480000|2021-06-28 09:11:20|||||||||170
1624871620000|2021-06-28 09:13:40|||||||||125
1624871780000|2021-06-28 09:16:20|||||||||3
1624871790000|2021-06-28 09:16:30|||||||||20
1624871800000|2021-06-28 09:16:40|2000|1998.5|1998.5|1998|2000|1998.5|1998|1997.5|1144
1624871810000|2021-06-28 09:16:50|1999|1998.5|2001|1998.5|2001|1999.5|1999|1998.5|1413
1624871820000|2021-06-28 09:17:00|||||||||4
1624871860000|2021-06-28 09:17:40||1999||1999||1999||1999|0
1624871880000|2021-06-28 09:18:00|||||||||44
1624871890000|2021-06-28 09:18:10|||||||||30
1624871900000|2021-06-28 09:18:20|2000||1999.5||2000||1999.5||0
1624871940000|2021-06-28 09:19:00|||||||||126
1624871950000|2021-06-28 09:19:10|2000|1999.5|2001|1999.5|2001|1999.5|2000|1999.5|68
1624872030000|2021-06-28 09:20:30|||||||||53
1624872080000|2021-06-28 09:21:20|||||||||125
1624872130000|2021-06-28 09:22:10|||||||||1
1624872210000|2021-06-28 09:23:30|2000|1999|2001|1999.5|2001|1999.5|2000|1999|713
1624872240000|2021-06-28 09:24:00|||||||||74
1624872300000|2021-06-28 09:25:00|2000|1999|1999.5|1999|2001|1999.5|1999.5|1999|1652
1624872310000|2021-06-28 09:25:10|1999|1998.5|1999.5|1998.5|1999.5|1999|1999|1998.5|564
1624872330000|2021-06-28 09:25:30|||||||||52
1624872350000|2021-06-28 09:25:50|||||||||4
1624872360000|2021-06-28 09:26:00|2000|1999|2000|1999.5|2000|1999.5|2000|1999|359
1624872370000|2021-06-28 09:26:10||1999||1999||1999||1999|88
1624872420000|2021-06-28 09:27:00|||||||||48
1624872490000|2021-06-28 09:28:10|1999.5||1999.5||1999.5||1999.5||7
1624872520000|2021-06-28 09:28:40|2000|1999.5|2000|1999.5|2000|1999.5|2000|1999.5|225
1624872560000|2021-06-28 09:29:20|2001|2000|2001|2000|2001|2000|2001|2000|502
1624872570000|2021-06-28 09:29:30|||||||||186
1624872580000|2021-06-28 09:29:40||1999.5||1999.5||1999.5||1999.5|444
1624872710000|2021-06-28 09:31:50|||||||||70
1624872750000|2021-06-28 09:32:30|||||||||500
1624872770000|2021-06-28 09:32:50|2000|1999|2001|1999.5|2001|1999.5|1999|1998|2292
1624872780000|2021-06-28 09:33:00||2000||2000||2000||2000|125
1624872790000|2021-06-28 09:33:10|2002|2001|2002|2000|2003|2001|2002|2000|1911
1624872800000|2021-06-28 09:33:20|||||||||44
1624872840000|2021-06-28 09:34:00|2001||2001||2002||2001||104
1624872890000|2021-06-28 09:34:50|||||||||70
1624872920000|2021-06-28 09:35:20|||||||||47
1624872940000|2021-06-28 09:35:40|2000|1999.5|1999|1998|2001|1999.5|1999|1998|631
1624872950000|2021-06-28 09:35:50|1998.5|1997.5|1998.5|1997.5|1998.5|1997.5|1998.5|1997.5|124
1624872960000|2021-06-28 09:36:00|1999|1998|2001|1999|2001|2000|1999|1998|1081
1624872970000|2021-06-28 09:36:10|||||||||898
1624873000000|2021-06-28 09:36:40||1999.5||1999.5||1999.5||1999.5|0
1624873010000|2021-06-28 09:36:50||2000||2000||2000||2000|0
1624873040000|2021-06-28 09:37:20||1999.5||1998.5||1999.5||1998.5|24
1624873090000|2021-06-28 09:38:10|||||||||151
1624873180000|2021-06-28 09:39:40|||||||||6
1624873190000|2021-06-28 09:39:50||1999||1998.5||1999||1998.5|0
1624873240000|2021-06-28 09:40:40|2000|1998|1999|1998|2000|1998|1998.5|1997.5|215
1624873290000|2021-06-28 09:41:30|||||||||44
1624873300000|2021-06-28 09:41:40|1998.5||1998.5||1998.5||1998.5||0
1624873350000|2021-06-28 09:42:30|||||||||126
1624873360000|2021-06-28 09:42:40|1999|1998.5|1999|1998.5|1999|1998.5|1999|1998.5|111
1624873370000|2021-06-28 09:42:50|||||||||520
1624873420000|2021-06-28 09:43:40|2000|1999|2001|1999.5|2001|1999.5|2000|1999|1360
1624873430000|2021-06-28 09:43:50||1999||1999||1999||1999|40
1624873480000|2021-06-28 09:44:40||1999.5||1999||1999.5||1999|0
1624873500000|2021-06-28 09:45:00||1999.5||1999||1999.5||1999|0
1624873560000|2021-06-28 09:46:00|||||||||456
1624873590000|2021-06-28 09:46:30|||||||||223
1624873750000|2021-06-28 09:49:10|||||||||59
1624873760000|2021-06-28 09:49:20|||||||||13
1624873820000|2021-06-28 09:50:20|||||||||375
1624873830000|2021-06-28 09:50:30|2000|1999.5|2001|2000|2001|2000|2000|1999.5|258
1624873840000|2021-06-28 09:50:40||1999.5||2000||2000||1999.5|175
1624873860000|2021-06-28 09:51:00|2002|2001|2001|2000|2002|2001|2001|2000|1465
1624873870000|2021-06-28 09:51:10|2002||2001||2002||2001||807
1624873880000|2021-06-28 09:51:20|2002||2001||2002||2001||25
1624873940000|2021-06-28 09:52:20|||||||||156
1624873950000|2021-06-28 09:52:30|||||||||159
1624873990000|2021-06-28 09:53:10|||||||||125
1624874000000|2021-06-28 09:53:20|2000|1999.5|2001|1999.5|2001|1999.5|2000|1999|1822
1624874010000|2021-06-28 09:53:30|||||||||9
1624874040000|2021-06-28 09:54:00||2000||1999.5||2000||1999.5|28
1624874160000|2021-06-28 09:56:00||2000||2000||2000||2000|54
1624874190000|2021-06-28 09:56:30|||||||||17
1624874200000|2021-06-28 09:56:40|2000|1999.5|2000|1999|2001|1999.5|2000|1999|1180
1624874210000|2021-06-28 09:56:50|2001|1999.5|2001|2000|2001|2000|2000|1999.5|500
1624874220000|2021-06-28 09:57:00||1999||1999||1999||1999|8
1624874280000|2021-06-28 09:58:00|||||||||248
1624874290000|2021-06-28 09:58:10|||||||||250
1624874320000|2021-06-28 09:58:40||1999.5||1999.5||1999.5||1999.5|0
1624874360000|2021-06-28 09:59:20|||||||||250
1624874420000|2021-06-28 10:00:20|||||||||159
1624874480000|2021-06-28 10:01:20|||||||||2
1624874580000|2021-06-28 10:03:00|||||||||76
1624874650000|2021-06-28 10:04:10|1999.5|1999|2001|1999.5|2001|1999.5|1999.5|1999|383
1624874760000|2021-06-28 10:06:00|||||||||147
1624874770000|2021-06-28 10:06:10|||||||||880
1624874790000|2021-06-28 10:06:30|||||||||183
1624874830000|2021-06-28 10:07:10|2000|1999|2001|1999|2001|1999|2000|1999|343
1624874860000|2021-06-28 10:07:40|2000|1998.5|1999.5|1998|2000|1999|1999|1998|2308
1624874870000|2021-06-28 10:07:50|||||||||72
1624874880000|2021-06-28 10:08:00|1999|1997.5|1999|1997.5|1999|1998|1998.5|1997.5|536
1624874920000|2021-06-28 10:08:40||1998||1998.5||1998.5||1998|173
1624874930000|2021-06-28 10:08:50|||||||||39
1624874950000|2021-06-28 10:09:10|1999.5||1999.5||1999.5||1999.5||17
1624874990000|2021-06-28 10:09:50|||||||||70
1624875020000|2021-06-28 10:10:20|||||||||100
1624875040000|2021-06-28 10:10:40|1999|1998|1999|1998|1999|1998|1999|1998|200
1624875060000|2021-06-28 10:11:00|1998.5|1997.5|1998.5|1998|1998.5|1998|1998.5|1997.5|11
1624875070000|2021-06-28 10:11:10||1997.5||1998||1998||1997.5|142
1624875080000|2021-06-28 10:11:20|||||||||211
1624875120000|2021-06-28 10:12:00|1999|1998.5|1999|1998.5|1999|1998.5|1999|1998|1052
1624875180000|2021-06-28 10:13:00|1998.5|1998|1998.5|1997.5|1998.5|1998|1998|1997.5|1017
1624875190000|2021-06-28 10:13:10|1999|1998|1999|1998|1999|1998|1999|1998|271
1624875200000|2021-06-28 10:13:20|||||||||26
1624875220000|2021-06-28 10:13:40|1999.5|1998.5|1999.5|1998.5|1999.5|1998.5|1999.5|1998.5|37
1624875250000|2021-06-28 10:14:10|2000|1999|2001|1999.5|2001|2000|2000|1999|1534
1624875260000|2021-06-28 10:14:20|||||||||161
1624875280000|2021-06-28 10:14:40|2000|1998.5|1999.5|1998.5|2001|1998.5|1999.5|1998|291
1624875300000|2021-06-28 10:15:00|1999|1998|1999|1997.5|1999|1998|1999|1997.5|33
1624875310000|2021-06-28 10:15:10|1998.5||1998.5||1998.5||1998.5||0
1624875340000|2021-06-28 10:15:40|1998|1997|1997|1996|1998|1997|1997|1995.5|290
1624875360000|2021-06-28 10:16:00|1996.5|1996.5|1996|1995|1996.5|1996.5|1996|1994.5|370
1624875370000|2021-06-28 10:16:10|1996.5|1995.5|1996.5|1995.5|1996.5|1996|1996.5|1995.5|307
1624875390000|2021-06-28 10:16:30|||||||||26
1624875410000|2021-06-28 10:16:50|1996|1995|1996|1994.5|1996|1995|1996|1994.5|120
1624875420000|2021-06-28 10:17:00|1995.5|1994|1995|1994|1995.5|1994|1995|1993|554
1624875430000|2021-06-28 10:17:10|1994.5|1993.5|1994|1993|1994.5|1993.5|1994|1993|77
1624875440000|2021-06-28 10:17:20|||||||||126
1624875500000|2021-06-28 10:18:20|||||||||5
1624875540000|2021-06-28 10:19:00|1993.5|1993.5|1994.5|1994|1994.5|1994|1993.5|1993|575
1624875550000|2021-06-28 10:19:10|||||||||72
1624875560000|2021-06-28 10:19:20|1995|1994.5|1995.5|1994.5|1995.5|1994.5|1995|1994.5|141
1624875570000|2021-06-28 10:19:30||1994||1994||1994||1994|26
1624875590000|2021-06-28 10:19:50|1995|1993.5|1995|1993.5|1995|1993.5|1995|1993.5|0
1624875650000|2021-06-28 10:20:50||1994||1994||1994||1994|0
1624875700000|2021-06-28 10:21:40|1994.5|1993.5|1994|1993|1994.5|1993.5|1994|1993|83
1624875760000|2021-06-28 10:22:40|1993.5|1992.5|1993.5|1992.5|1994|1993|1993|1992|295
1624875790000|2021-06-28 10:23:10||1993||1993||1993||1993|200
1624875800000|2021-06-28 10:23:20|1994|1992.5|1993.5|1992|1994|1993|1993.5|1992|787
1624875840000|2021-06-28 10:24:00||1992.5||1992.5||1992.5||1992.5|126
1624875870000|2021-06-28 10:24:30|||||||||126
1624875960000|2021-06-28 10:26:00|||||||||150
1624876020000|2021-06-28 10:27:00|1993|1993|1992.5|1991.5|1993|1993|1992.5|1991.5|109
1624876040000|2021-06-28 10:27:20|1992|1991|1991.5|1990.5|1992|1991|1991.5|1990|458
1624876060000|2021-06-28 10:27:40|1992|1991|1992.5|1991|1992.5|1991.5|1992|1991|497
1624876150000|2021-06-28 10:29:10|1993|1991.5|1992.5|1991.5|1993|1992|1992|1991|945
1624876190000|2021-06-28 10:29:50|||||||||27
1624876200000|2021-06-28 10:30:00|||||||||52
1624876240000|2021-06-28 10:30:40|1992||1992||1992||1992||167
1624876260000|2021-06-28 10:31:00|1991.5|1991|1993.5|1993|1994|1993|1991.5|1991|1219
1624876270000|2021-06-28 10:31:10|1994|1992.5|1993.5|1992.5|1994|1993.5|1993.5|1992.5|520
1624876340000|2021-06-28 10:32:20|||||||||162
1624876350000|2021-06-28 10:32:30|1993|1993|1993|1992.5|1993|1993|1993|1992.5|230
1624876360000|2021-06-28 10:32:40|1992.5|1992|1993|1992|1993|1992.5|1992.5|1992|511
1624876400000|2021-06-28 10:33:20|1992.5|1991.5|1991.5|1990.5|1993|1991.5|1991.5|1990.5|566
1624876430000|2021-06-28 10:33:50|1992|1991|1993|1992|1993|1992|1992|1991|799
1624876440000|2021-06-28 10:34:00|1993.5||1993.5||1993.5||1993.5||0
1624876450000|2021-06-28 10:34:10||1992.5||1993||1993||1992.5|389
1624876460000|2021-06-28 10:34:20|||||||||4270
1624876470000|2021-06-28 10:34:30|||||||||750
1624876510000|2021-06-28 10:35:10|1994|1993.5|1997.5|1996|2000|1999|1994|1993.5|25808
1624876520000|2021-06-28 10:35:20|1997|1996.5|1997.5|1996.5|1997.5|1996.5|1997|1996.5|200
1624876530000|2021-06-28 10:35:30|1998|1997|1998.5|1997.5|1998.5|1997.5|1998|1997|262
1624876540000|2021-06-28 10:35:40|1999|1998|1998.5|1997.5|1999|1998|1998.5|1997.5|50
1624876560000|2021-06-28 10:36:00|1999|1998|2000|1999|2000|1999|1999|1998|899
1624876580000|2021-06-28 10:36:20|||||||||152
1624876600000|2021-06-28 10:36:40|1999.5|1998.5|1999.5|1998.5|2001|1998.5|1998.5|1997.5|787
1624876630000|2021-06-28 10:37:10|||||||||263
1624876640000|2021-06-28 10:37:20|1999|1998|1998.5|1997.5|1999|1998|1998|1997|505
1624876700000|2021-06-28 10:38:20|1998||1998||1998||1998||0
1624876730000|2021-06-28 10:38:50|1998.5|1998|1999.5|1998|1999.5|1998|1998|1997.5|1856
1624876740000|2021-06-28 10:39:00|||||||||26
1624876750000|2021-06-28 10:39:10|2000|1998.5|1999.5|1998.5|2001|2000|1999.5|1998.5|1612
1624876760000|2021-06-28 10:39:20|1999|1998|1998.5|1997.5|1999|1998|1998.5|1997|714
1624876930000|2021-06-28 10:42:10|1998|1997|1998.5|1997.5|1998.5|1997.5|1997.5|1997|275
1624876940000|2021-06-28 10:42:20|1999|1998|2001|1999|2001|1999|1999|1998|1422
1624876950000|2021-06-28 10:42:30||1999.5||1999||1999.5||1999|0
1624876970000|2021-06-28 10:42:50||1999.5||1999||1999.5||1999|0
1624876980000|2021-06-28 10:43:00|||||||||448
1624877020000|2021-06-28 10:43:40||1999.5||1999.5||1999.5||1999.5|25
1624877040000|2021-06-28 10:44:00|||||||||157
1624877080000|2021-06-28 10:44:40|||||||||156
1624877100000|2021-06-28 10:45:00|||||||||332
1624877160000|2021-06-28 10:46:00|||||||||172
1624877170000|2021-06-28 10:46:10|||||||||252
1624877180000|2021-06-28 10:46:20||2000||1999.5||2000||1999.5|881
1624877190000|2021-06-28 10:46:30||2000||1999.5||2000||1999.5|50
1624877220000|2021-06-28 10:47:00|||||||||125
1624877230000|2021-06-28 10:47:10|||||||||40
1624877270000|2021-06-28 10:47:50||2000||1999.5||2000||1999.5|1714
1624877280000|2021-06-28 10:48:00|||||||||722
1624877290000|2021-06-28 10:48:10||2000||1999.5||2000||1999.5|354
1624877360000|2021-06-28 10:49:20|||||||||322
1624877400000|2021-06-28 10:50:00|||||||||140
1624877460000|2021-06-28 10:51:00|||||||||601
1624877510000|2021-06-28 10:51:50|2000|2000|2001|1999.5|2001|2000|2000|1999.5|2465
1624877520000|2021-06-28 10:52:00|||||||||757
1624877540000|2021-06-28 10:52:20|||||||||1
1624877560000|2021-06-28 10:52:40|||||||||164
1624877570000|2021-06-28 10:52:50||2000||1999.5||2000||1999.5|1139
1624877580000|2021-06-28 10:53:00|||||||||311
1624877590000|2021-06-28 10:53:10|||||||||4
1624877640000|2021-06-28 10:54:00|||||||||791
1624877690000|2021-06-28 10:54:50|||||||||89
1624877700000|2021-06-28 10:55:00|2000|1999|2000|1999.5|2001|1999.5|2000|1999|629
1624877710000|2021-06-28 10:55:10|1999.5|1999|1999.5|1999|1999.5|1999|1999.5|1998.5|303
1624877760000|2021-06-28 10:56:00|1999|1998.5|2001|1999|2001|2000|1999|1998.5|2591
1624877780000|2021-06-28 10:56:20||1999.5||1999.5||1999.5||1999.5|0
1624877790000|2021-06-28 10:56:30||1999||1999||1999||1999|0
1624877820000|2021-06-28 10:57:00||1999.5||1999.5||1999.5||1999.5|257
1624877830000|2021-06-28 10:57:10|||||||||199
1624877860000|2021-06-28 10:57:40||1999||1999||1999||1999|200
1624877880000|2021-06-28 10:58:00|||||||||317
1624877950000|2021-06-28 10:59:10|2000|1998.5|1999.5|1998.5|2000|1998.5|1999.5|1998.5|96
1624877960000|2021-06-28 10:59:20|2000||2000||2000||1999.5||255
1624877980000|2021-06-28 10:59:40||1999||1999||1999||1999|0
1624878000000|2021-06-28 11:00:00|||||||||363
1624878030000|2021-06-28 11:00:30|||||||||130
1624878070000|2021-06-28 11:01:10|||||||||100
1624878100000|2021-06-28 11:01:40|||||||||813
1624878110000|2021-06-28 11:01:50|1999.5|1998.5|1999.5|1998.5|1999.5|1998.5|1999.5|1998.5|119
1624878140000|2021-06-28 11:02:20|||||||||22
1624878260000|2021-06-28 11:04:20|1999|1999|2000|1999|2000|1999|1999|1998.5|938
1624878270000|2021-06-28 11:04:30||1998.5||1998.5||1998.5||1998.5|577
1624878280000|2021-06-28 11:04:40||1999||1999||1999||1999|0
1624878300000|2021-06-28 11:05:00|2001|1999.5|2001|1999.5|2001|1999.5|2001|1999.5|221
1624878310000|2021-06-28 11:05:10|||||||||125
1624878320000|2021-06-28 11:05:20|||||||||248
1624878360000|2021-06-28 11:06:00||2000||2000||2000||2000|234
1624878370000|2021-06-28 11:06:10|||||||||68
1624878390000|2021-06-28 11:06:30|2000|1999.5|2001|1999.5|2001|1999.5|2000|1999.5|534
1624878400000|2021-06-28 11:06:40|||||||||56
1624878410000|2021-06-28 11:06:50|||||||||559
1624878420000|2021-06-28 11:07:00|||||||||259
1624878500000|2021-06-28 11:08:20|||||||||31
1624878720000|2021-06-28 11:12:00|2000|1999|2000|1999.5|2000|1999.5|1999.5|1999|1183
1624878730000|2021-06-28 11:12:10|||||||||451
1624878740000|2021-06-28 11:12:20||1999||1999||1999||1999|59
1624878750000|2021-06-28 11:12:30||1999.5||1999.5||1999.5||1999.5|0
1624878760000|2021-06-28 11:12:40|||||||||126
1624878780000|2021-06-28 11:13:00|2001||2001||2001||2000||819
1624878790000|2021-06-28 11:13:10|||||||||99
1624878850000|2021-06-28 11:14:10|2000||2001||2001||2000||353
1624878880000|2021-06-28 11:14:40|||||||||50
1624878910000|2021-06-28 11:15:10|2000||2001||2001||2000||224
1624878960000|2021-06-28 11:16:00||2000||2000||2000||2000|0
1624879040000|2021-06-28 11:17:20||1999.5||1999.5||1999.5||1999.5|88
1624879060000|2021-06-28 11:17:40|||||||||2
1624879210000|2021-06-28 11:20:10|||||||||210
1624879260000|2021-06-28 11:21:00|2000|2000|2003|2001|2003|2001|2000|1999.5|2197
1624879270000|2021-06-28 11:21:10|||||||||30
1624879350000|2021-06-28 11:22:30|2002|2000|2004|2002|2004|2003|2001|2000|2781
1624879360000|2021-06-28 11:22:40|||||||||19
1624879420000|2021-06-28 11:23:40||2003||2003||2003||2003|0
1624879430000|2021-06-28 11:23:50|2003|2002|2003|2002|2004|2002|2003|2002|1467
1624879440000|2021-06-28 11:24:00|2004||2004||2004||2004||175
1624879460000|2021-06-28 11:24:20|2003||2003||2003||2003||0
1624879520000|2021-06-28 11:25:20|||||||||207
1624879540000|2021-06-28 11:25:40|2004||2004||2004||2004||666
1624879560000|2021-06-28 11:26:00||2003||2003||2003||2003|0
1624879650000|2021-06-28 11:27:30|||||||||241
1624879840000|2021-06-28 11:30:40|||||||||26
1624879960000|2021-06-28 11:32:40|||||||||50
1624880050000|2021-06-28 11:34:10|2005|2004|2004|2003|2006|2004|2004|2003|3855
1624880060000|2021-06-28 11:34:20|2005||2005||2005||2005||152
1624880090000|2021-06-28 11:34:50|||||||||300
1624880100000|2021-06-28 11:35:00|2004||2004||2004||2004||0
1624880140000|2021-06-28 11:35:40|2003|2002|2004|2002|2004|2002|2003|2002|1758
1624880150000|2021-06-28 11:35:50||2003||2003||2003||2003|0
1624880160000|2021-06-28 11:36:00|||||||||28
1624880180000|2021-06-28 11:36:20|2005||2005||2005||2005||655
1624880280000|2021-06-28 11:38:00|2004|2002|2004|2003|2004|2003|2003|2002|1692
1624880290000|2021-06-28 11:38:10|||||||||72
1624880300000|2021-06-28 11:38:20|2003|2002|2003|2002|2003|2002|2003|2002|36
1624880330000|2021-06-28 11:38:50|||||||||9
1624880340000|2021-06-28 11:39:00|2002|2001|2003|2001|2003|2001|2002|2001|1947
1624880440000|2021-06-28 11:40:40|2002||2002||2002||2002||1
1624880450000|2021-06-28 11:40:50|2001|2000|2002|2000|2002|2000|2001|2000|919
1624880500000|2021-06-28 11:41:40|2001||2002||2002||2001||390
1624880530000|2021-06-28 11:42:10|||||||||250
1624880670000|2021-06-28 11:44:30|2001|1999.5|2001|1999.5|2001|2000|2001|1999.5|594
1624880690000|2021-06-28 11:44:50|||||||||100
1624880760000|2021-06-28 11:46:00|2000|2000|2002|1999.5|2002|2000|2000|1999.5|2207
1624880800000|2021-06-28 11:46:40||2000||1999.5||2000||1999.5|0
1624880820000|2021-06-28 11:47:00||2000||2000||2000||2000|0
1624880830000|2021-06-28 11:47:10|2001|1999.5|2001|1999.5|2001|2000|2001|1999|420
1624880840000|2021-06-28 11:47:20||1999||1999||1999||1999|0
1624880850000|2021-06-28 11:47:30||1999.5||1999.5||1999.5||1999.5|125
1624880860000|2021-06-28 11:47:40||1999||1999||1999||1999|0
1624880880000|2021-06-28 11:48:00|2002|1999.5|2002|1999.5|2002|2000|2001|1999.5|861
1624880940000|2021-06-28 11:49:00||2000||2000||2000||2000|0
1624881020000|2021-06-28 11:50:20|||||||||32
1624881040000|2021-06-28 11:50:40|||||||||24
1624881120000|2021-06-28 11:52:00|||||||||130
1624881130000|2021-06-28 11:52:10|||||||||104
1624881180000|2021-06-28 11:53:00|2001|1999.5|2001|1999.5|2001|1999.5|2001|1999.5|371
1624881190000|2021-06-28 11:53:10|2000|2000|2002|2000|2002|2000|2000|2000|900
1624881230000|2021-06-28 11:53:50|||||||||25
1624881360000|2021-06-28 11:56:00||2001||2001||2001||2001|0
1624881370000|2021-06-28 11:56:10|||||||||63
1624881400000|2021-06-28 11:56:40|||||||||126
1624881430000|2021-06-28 11:57:10|2003|2002|2002|2001|2003|2002|2002|2001|2079
1624881460000|2021-06-28 11:57:40|2001|2000|2003|2001|2003|2001|2001|1999.5|1101
1624881500000|2021-06-28 11:58:20|||||||||135
1624881570000|2021-06-28 11:59:30|2002|2000|2002|2001|2003|2001|2002|2000|443
1624881590000|2021-06-28 11:59:50|||||||||48
1624881670000|2021-06-28 12:01:10|||||||||50
1624881680000|2021-06-28 12:01:20|2003||2003||2003||2003||459
1624881790000|2021-06-28 12:03:10|2002||2002||2002||2002||0
1624881850000|2021-06-28 12:04:10|||||||||125
1624882080000|2021-06-28 12:08:00|||||||||220
1624882090000|2021-06-28 12:08:10|||||||||169
1624882110000|2021-06-28 12:08:30|2003|2002|2004|2001|2005|2004|2002|2001|9683
1624882120000|2021-06-28 12:08:40|2003|2002|2004|2003|2004|2003|2003|2002|383
1624882130000|2021-06-28 12:08:50|2003|2002|2004|2002|2004|2002|2003|2002|956
1624882150000|2021-06-28 12:09:10|||||||||125
1624882190000|2021-06-28 12:09:50|||||||||5225
1624882230000|2021-06-28 12:10:30|||||||||37
1624882300000|2021-06-28 12:11:40|2003||2004||2004||2003||292
1624882320000|2021-06-28 12:12:00|||||||||122
1624882420000|2021-06-28 12:13:40|2003||2004||2004||2003||1323
1624882470000|2021-06-28 12:14:30|||||||||37
1624882490000|2021-06-28 12:14:50|||||||||22
1624882500000|2021-06-28 12:15:00|||||||||1414
1624882550000|2021-06-28 12:15:50|2003||2003||2003||2003||3
1624882560000|2021-06-28 12:16:00|||||||||418
1624882600000|2021-06-28 12:16:40|||||||||2
1624882650000|2021-06-28 12:17:30|2002|2001|2002|2000|2002|2001|2002|2000|589
1624882670000|2021-06-28 12:17:50|2001||2001||2001||2001||37
1624882680000|2021-06-28 12:18:00|2002||2002||2002||2002||239
1624882720000|2021-06-28 12:18:40|2001||2002||2002||2001||445
1624882730000|2021-06-28 12:18:50|2003|2001|2002|2001|2003|2002|2002|2001|2060
1624882740000|2021-06-28 12:19:00|||||||||304
1624882750000|2021-06-28 12:19:10|2003|2000|2002|2000|2003|2000|2001|2000|2755
1624882800000|2021-06-28 12:20:00|||||||||438
1624882810000|2021-06-28 12:20:10|2001|2001|2002|2001|2002|2001|2001|2000|358
1624882870000|2021-06-28 12:21:10|||||||||112
1624882880000|2021-06-28 12:21:20|2001|2000|2001|2000|2002|2000|2001|2000|888
1624882890000|2021-06-28 12:21:30|2002||2001||2002||2001||650
1624882920000|2021-06-28 12:22:00|||||||||191
1624882940000|2021-06-28 12:22:20|||||||||169
1624882950000|2021-06-28 12:22:30|2002||2002||2002||2002||40
1624883130000|2021-06-28 12:25:30|||||||||125
1624883160000|2021-06-28 12:26:00|2001|2001|2001|2000|2002|2001|2001|2000|735
1624883170000|2021-06-28 12:26:10|2002||2002||2002||2002||159
1624883250000|2021-06-28 12:27:30|2001||2001||2001||2001||28
1624883260000|2021-06-28 12:27:40|2002||2002||2002||2002||386
1624883290000|2021-06-28 12:28:10|||||||||50
1624883330000|2021-06-28 12:28:50||2001||2001||2001||2001|1
1624883360000|2021-06-28 12:29:20|2003||2002||2003||2002||1306
1624883370000|2021-06-28 12:29:30|||||||||37
1624883390000|2021-06-28 12:29:50|2003||2003||2003||2003||674
1624883410000|2021-06-28 12:30:10|2002||2002||2002||2002||0
1624883420000|2021-06-28 12:30:20|2003|2002|2002|2001|2003|2002|2002|2001|301
1624883430000|2021-06-28 12:30:30|2003||2003||2003||2003||106
1624883480000|2021-06-28 12:31:20|||||||||177
1624883570000|2021-06-28 12:32:50|||||||||36
1624883650000|2021-06-28 12:34:10|||||||||242
1624883710000|2021-06-28 12:35:10|2002||2002||2002||2002||40
1624883720000|2021-06-28 12:35:20|2003|2002|2003|2001|2003|2002|2003|2001|1606
1624883760000|2021-06-28 12:36:00||2002||2002||2002||2002|0
1624883770000|2021-06-28 12:36:10|2002|2001|2002|2000|2003|2002|2002|2000|2421
1624883790000|2021-06-28 12:36:30|2003|2001|2002|2001|2003|2001|2002|2001|358
1624883800000|2021-06-28 12:36:40|2003||2002||2003||2002||795
1624883810000|2021-06-28 12:36:50|2001|2000|2002|2000|2002|2000|2001|1999.5|1488
1624883820000|2021-06-28 12:37:00|2001||2001||2001||2001||39
1624883830000|2021-06-28 12:37:10|2000|1999.5|2000|1999|2001|1999.5|2000|1999|788
1624883840000|2021-06-28 12:37:20|2001|1999.5|2001|1999.5|2001|2000|2000|1999|867
1624883850000|2021-06-28 12:37:30|||||||||253
1624883860000|2021-06-28 12:37:40|||||||||2
1624884010000|2021-06-28 12:40:10|2000|2000|2000|1999.5|2001|2000|2000|1999.5|1288
1624884020000|2021-06-28 12:40:20|2001|2000|2001|2000|2001|2000|2000|1999.5|2273
1624884030000|2021-06-28 12:40:30|||||||||66
1624884050000|2021-06-28 12:40:50|||||||||2
1624884070000|2021-06-28 12:41:10|1999.5|1999.5|2000|1999|2000|1999.5|1999.5|1998.5|2311
1624884080000|2021-06-28 12:41:20|||||||||8
1624884090000|2021-06-28 12:41:30|1999.5|1998|1998.5|1997.5|1999.5|1998|1998.5|1997.5|1401
1624884100000|2021-06-28 12:41:40|1999|1998|1998.5|1997.5|1999.5|1998|1998.5|1997.5|1065
1624884110000|2021-06-28 12:41:50||1997||1997||1997||1997|0
1624884150000|2021-06-28 12:42:30|||||||||1591
1624884160000|2021-06-28 12:42:40|||||||||581
1624884190000|2021-06-28 12:43:10|||||||||27
1624884240000|2021-06-28 12:44:00|1998|1996.5|1995.5|1994.5|1998|1996.5|1995|1994.5|901
1624884250000|2021-06-28 12:44:10|1995|1994|1995.5|1994|1995.5|1994|1995|1994|331
1624884260000|2021-06-28 12:44:20|1995|1993.5|1994.5|1993.5|1995|1993.5|1994.5|1993.5|321
1624884270000|2021-06-28 12:44:30|1994|1993|1993|1992|1994|1993|1993|1992|375
1624884280000|2021-06-28 12:44:40|||||||||3
1624884310000|2021-06-28 12:45:10|1993.5|1992.5|1994.5|1993.5|1994.5|1994|1993.5|1992.5|2310
1624884320000|2021-06-28 12:45:20|1994||1994||1994||1994||69
1624884330000|2021-06-28 12:45:30|1993.5|1993|1992|1990.5|1994|1993|1992|1990.5|1292
1624884340000|2021-06-28 12:45:40|||||||||12
1624884360000|2021-06-28 12:46:00|1991.5|1990|1988.5|1987.5|1991.5|1990.5|1988.5|1987|1367
1624884370000|2021-06-28 12:46:10|||||||||3
1624884380000|2021-06-28 12:46:20|1989|1988|1990.5|1990|1990.5|1990|1989|1988|1118
1624884390000|2021-06-28 12:46:30|1990|1989|1990|1989|1990|1989|1990|1989|356
1624884400000|2021-06-28 12:46:40|||||||||162
1624884410000|2021-06-28 12:46:50|1989.5|1988.5|1988|1986.5|1989.5|1988.5|1988|1986|445
1624884420000|2021-06-28 12:47:00|1987.5|1986|1987|1985.5|1987.5|1986|1987|1985.5|194
1624884430000|2021-06-28 12:47:10|1986.5|1985|1986|1984.5|1986.5|1985|1986|1984|120
1624884490000|2021-06-28 12:48:10|||||||||190
1624884500000|2021-06-28 12:48:20|1985.5||1985||1985.5||1985||0
1624884510000|2021-06-28 12:48:30|1984.5|1984|1981.5|1980|1984.5|1984|1981.5|1980|1733
1624884520000|2021-06-28 12:48:40|1982.5|1980.5|1982.5|1981.5|1982.5|1981.5|1982|1980.5|898
1624884530000|2021-06-28 12:48:50|||||||||501
1624884550000|2021-06-28 12:49:10|1983.5|1982|1983.5|1982|1983.5|1982.5|1982.5|1981.5|261
1624884580000|2021-06-28 12:49:40||1982.5||1982.5||1982.5||1982.5|0
1624884590000|2021-06-28 12:49:50|1984.5|1983|1983.5|1982|1984.5|1983.5|1983.5|1982|1657
1624884600000|2021-06-28 12:50:00|1983|1981.5|1980.5|1979|1983|1981.5|1979.5|1979|3049
1624884620000|2021-06-28 12:50:20|1980||1980||1980||1980||0
1624884630000|2021-06-28 12:50:30|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|339
1624884640000|2021-06-28 12:50:40|1980|1979|1982.5|1980.5|1982.5|1980.5|1980|1979|1842
1624884660000|2021-06-28 12:51:00|||||||||120
1624884670000|2021-06-28 12:51:10|1982|1980|1979.5|1977.5|1982|1980|1979.5|1977|1042
1624884690000|2021-06-28 12:51:30||1978||1978||1978||1978|0
1624884700000|2021-06-28 12:51:40|||||||||1003
1624884730000|2021-06-28 12:52:10|1980|1978.5|1980.5|1979.5|1980.5|1979.5|1980|1978.5|1339
1624884740000|2021-06-28 12:52:20|1981.5|1980|1982.5|1981|1982.5|1981|1981.5|1980|234
1624884750000|2021-06-28 12:52:30|1982|1980.5|1981.5|1979.5|1982|1980.5|1980|1979|1621
1624884760000|2021-06-28 12:52:40|||||||||256
1624884780000|2021-06-28 12:53:00|||||||||1323
1624884810000|2021-06-28 12:53:30|1981|1979|1980|1978.5|1981|1979|1979|1977|2322
1624884830000|2021-06-28 12:53:50|1980.5|1979|1981|1980|1981.5|1980|1980.5|1979|477
1624884840000|2021-06-28 12:54:00|1981.5|1979.5|1984.5|1982|1984.5|1982|1981.5|1979.5|672
1624884850000|2021-06-28 12:54:10|1985|1982.5|1985.5|1983|1985.5|1983|1985|1982.5|90
1624884860000|2021-06-28 12:54:20|1986||1985.5||1986||1985.5||50
1624884870000|2021-06-28 12:54:30|1985|1982.5|1984.5|1982|1985|1983|1984.5|1982|562
1624884890000|2021-06-28 12:54:50|1984||1984||1984||1984||43
1624884900000|2021-06-28 12:55:00|1983.5|1981.5|1982.5|1981|1983.5|1981.5|1982.5|1980.5|651
1624884910000|2021-06-28 12:55:10|1982|1980.5|1981.5|1980|1982|1981|1981.5|1980|270
1624884920000|2021-06-28 12:55:20|1982|1980.5|1981.5|1980|1982|1980.5|1981.5|1980|45
1624884950000|2021-06-28 12:55:50|||||||||49
1624884970000|2021-06-28 12:56:10|||||||||9
1624884990000|2021-06-28 12:56:30|1982|1980.5|1982|1981|1982|1981|1982|1980.5|384
1624885010000|2021-06-28 12:56:50|1982.5|1981.5|1982.5|1981|1982.5|1981.5|1982.5|1981|366
1624885030000|2021-06-28 12:57:10|1982|1980.5|1980|1979|1982|1981|1980|1979|2935
1624885050000|2021-06-28 12:57:30|1980.5|1979.5|1980.5|1979.5|1981|1979.5|1980.5|1979.5|463
1624885110000|2021-06-28 12:58:30|||||||||401
1624885130000|2021-06-28 12:58:50|||||||||26
1624885150000|2021-06-28 12:59:10|||||||||221
1624885170000|2021-06-28 12:59:30|1980|1979|1980|1979|1980|1979|1980|1979|274
1624885180000|2021-06-28 12:59:40|1980.5|1979.5|1980.5|1980|1980.5|1980|1980.5|1979.5|572
1624885190000|2021-06-28 12:59:50|1980|1979|1979.5|1978.5|1980|1979|1979.5|1978.5|596
1624885200000|2021-06-28 13:00:00|||||||||263
1624885210000|2021-06-28 13:00:10|1980|1979|1983|1982.5|1983|1982.5|1980|1979|1892
1624885220000|2021-06-28 13:00:20|1983.5|1982|1984.5|1983|1984.5|1983|1983.5|1982|312
1624885230000|2021-06-28 13:00:30|1985|1983.5|1985|1984|1985|1984|1985|1983.5|0
1624885240000|2021-06-28 13:00:40|||||||||133
1624885250000|2021-06-28 13:00:50|1984.5||1985||1985||1984.5||0
1624885260000|2021-06-28 13:01:00|1984.5|1983.5|1983|1982|1985|1983.5|1983|1982|1425
1624885310000|2021-06-28 13:01:50|||||||||495
1624885330000|2021-06-28 13:02:10||1982.5||1982.5||1982.5||1982.5|0
1624885340000|2021-06-28 13:02:20|1983.5|1983|1985|1983.5|1985|1983.5|1983.5|1983|1141
1624885350000|2021-06-28 13:02:30|1984.5||1984.5||1984.5||1984.5||0
1624885370000|2021-06-28 13:02:50|||||||||68
1624885380000|2021-06-28 13:03:00|1984|1983|1984|1983.5|1984|1983.5|1983.5|1982.5|1000
1624885390000|2021-06-28 13:03:10|1984.5|1984|1985|1984|1985|1984|1984.5|1984|156
1624885430000|2021-06-28 13:03:50|1984.5||1984.5||1984.5||1984.5||80
1624885460000|2021-06-28 13:04:20|1985|1984.5|1986|1985.5|1986.5|1985.5|1985|1984.5|1331
1624885470000|2021-06-28 13:04:30|1986.5|1985|1986.5|1985.5|1986.5|1985.5|1986.5|1985|530
1624885480000|2021-06-28 13:04:40||1985||1985||1985||1985|117
1624885490000|2021-06-28 13:04:50|1986|1984.5|1986|1985|1986|1985|1985|1984.5|388
1624885500000|2021-06-28 13:05:00|1985.5|1984|1984.5|1983|1985.5|1985|1984.5|1983|757
1624885560000|2021-06-28 13:06:00|1984|1982.5|1982|1981.5|1984|1982.5|1982|1981.5|1006
1624885580000|2021-06-28 13:06:20|1982.5|1982|1983|1981.5|1983|1982|1982.5|1981.5|800
1624885630000|2021-06-28 13:07:10|1983.5|1982|1984.5|1983|1984.5|1983|1983.5|1982|426
1624885640000|2021-06-28 13:07:20||1983.5||1983.5||1983.5||1983.5|0
1624885680000|2021-06-28 13:08:00|||||||||392
1624885690000|2021-06-28 13:08:10|||||||||15
1624885700000|2021-06-28 13:08:20|||||||||98
1624885760000|2021-06-28 13:09:20|1985|1984|1986|1985|1986.5|1985.5|1985|1984|1290
1624885780000|2021-06-28 13:09:40|1985.5|1984.5|1985.5|1985|1985.5|1985|1985.5|1984.5|548
1624885790000|2021-06-28 13:09:50||1984.5||1984.5||1984.5||1984.5|3
1624885850000|2021-06-28 13:10:50|1985|1984|1986|1985.5|1986|1985.5|1984.5|1984|2266
1624885860000|2021-06-28 13:11:00|||||||||126
1624885890000|2021-06-28 13:11:30|1986.5|1986|1988|1986.5|1988.5|1986.5|1986.5|1986|628
1624885920000|2021-06-28 13:12:00|1987.5|1986|1987|1985.5|1987.5|1986|1987|1985|589
1624885940000|2021-06-28 13:12:20|||||||||26
1624885980000|2021-06-28 13:13:00|||||||||31
1624886020000|2021-06-28 13:13:40|1986.5|1986|1986.5|1985|1986.5|1986.5|1986.5|1985|1580
1624886050000|2021-06-28 13:14:10|1986||1986||1986||1986||0
1624886070000|2021-06-28 13:14:30|1985.5|1984.5|1985.5|1984.5|1985.5|1985|1985.5|1984.5|467
1624886130000|2021-06-28 13:15:30|1985|1984|1984.5|1984|1985|1984|1983.5|1983|1066
1624886170000|2021-06-28 13:16:10|||||||||730
1624886200000|2021-06-28 13:16:40|1985|1984.5|1985.5|1985|1985.5|1985|1985|1984.5|505
1624886230000|2021-06-28 13:17:10|||||||||549
1624886240000|2021-06-28 13:17:20|||||||||32
1624886260000|2021-06-28 13:17:40|1986|1985.5|1986|1985.5|1986.5|1985.5|1986|1985.5|189
1624886270000|2021-06-28 13:17:50|1986.5|1984.5|1986|1985.5|1986.5|1985.5|1985.5|1984.5|718
1624886330000|2021-06-28 13:18:50|||||||||815
1624886490000|2021-06-28 13:21:30|||||||||98
1624886510000|2021-06-28 13:21:50|1985.5|1984.5|1986|1985.5|1986|1985.5|1985.5|1984.5|1369
1624886570000|2021-06-28 13:22:50|1985.5|1984.5|1985|1984.5|1985.5|1984.5|1985|1984.5|925
1624886580000|2021-06-28 13:23:00|1984.5|1984|1984.5|1983|1984.5|1984|1984.5|1983|789
1624886590000|2021-06-28 13:23:10||1983.5||1983.5||1983.5||1983.5|0
1624886600000|2021-06-28 13:23:20|||||||||506
1624886630000|2021-06-28 13:23:50||1984||1984||1984||1984|0
1624886650000|2021-06-28 13:24:10|1985|1984.5|1986|1985|1986|1985.5|1985|1984.5|2617
1624886690000|2021-06-28 13:24:50||1985.5||1985.5||1985.5||1985.5|783
1624886700000|2021-06-28 13:25:00|1986.5|1986|1987|1986|1988|1986.5|1986.5|1986|884
1624886710000|2021-06-28 13:25:10|1987.5|1986.5|1987.5|1986.5|1987.5|1986.5|1987.5|1986.5|178
1624886730000|2021-06-28 13:25:30|1987||1987||1987||1987||0
1624886750000|2021-06-28 13:25:50|1987.5|1986|1987|1986|1987.5|1986.5|1986.5|1986|596
1624886760000|2021-06-28 13:26:00|1986.5|1985.5|1986|1985|1987|1985.5|1986|1985|1136
1624886770000|2021-06-28 13:26:10|1985.5||1985.5||1986||1985.5||443
1624886790000|2021-06-28 13:26:30|||||||||417
1624886800000|2021-06-28 13:26:40|1985|1984.5|1985.5|1985|1985.5|1985|1985|1984.5|312
1624886820000|2021-06-28 13:27:00|||||||||1093
1624886840000|2021-06-28 13:27:20|||||||||100
1624886880000|2021-06-28 13:28:00|||||||||989
1624886890000|2021-06-28 13:28:10|||||||||697
1624886940000|2021-06-28 13:29:00|1986|1985.5|1987|1985.5|1987|1985.5|1986|1985.5|1184
1624886950000|2021-06-28 13:29:10|||||||||33
1624886960000|2021-06-28 13:29:20|||||||||26
1624886970000|2021-06-28 13:29:30|||||||||100
1624886990000|2021-06-28 13:29:50|1987.5|1986|1986|1984.5|1987.5|1987|1986|1984.5|14991
1624887000000|2021-06-28 13:30:00|1985.5|1985|1984.5|1984|1986|1985.5|1984.5|1984|6842
1624887010000|2021-06-28 13:30:10|1985|1984.5|1985|1984|1985.5|1984.5|1984|1983.5|2032
1624887020000|2021-06-28 13:30:20|1984.5|1984.5|1985|1984|1985|1984.5|1984.5|1984|585
1624887030000|2021-06-28 13:30:30|1984.5|1984.5|1986|1985|1986|1985|1984.5|1984.5|4123
1624887040000|2021-06-28 13:30:40|1986.5|1985.5|1986.5|1985.5|1986.5|1986|1986.5|1985.5|207
1624887050000|2021-06-28 13:30:50|1986|1985|1985.5|1985|1986|1985|1985.5|1984.5|2520
1624887060000|2021-06-28 13:31:00|1986.5|1985.5|1988|1986.5|1988|1986.5|1986|1985.5|681
1624887070000|2021-06-28 13:31:10|1988.5|1987|1989|1987.5|1989.5|1988|1988.5|1986.5|25
1624887080000|2021-06-28 13:31:20||1988||1988||1988||1988|0
1624887120000|2021-06-28 13:32:00|1988.5|1987.5|1988.5|1987|1989|1987.5|1987.5|1986.5|1893
1624887130000|2021-06-28 13:32:10|1988||1988||1988||1987.5||183
1624887150000|2021-06-28 13:32:30|1987.5|1986.5|1987.5|1986.5|1987.5|1986.5|1987|1986.5|474
1624887160000|2021-06-28 13:32:40|1987|1987|1987|1986|1987|1987|1987|1986|546
1624887170000|2021-06-28 13:32:50|1987.5|1986.5|1987.5|1987|1987.5|1987|1987|1986|591
1624887180000|2021-06-28 13:33:00|||||||||10
1624887200000|2021-06-28 13:33:20|1987|1986.5|1987|1985.5|1987|1986.5|1987|1985.5|1420
1624887240000|2021-06-28 13:34:00|||||||||206
1624887250000|2021-06-28 13:34:10||1986||1986||1986||1986|14
1624887280000|2021-06-28 13:34:40||1986.5||1986||1986.5||1986|255
1624887310000|2021-06-28 13:35:10|1987.5|1986.5|1987.5|1987|1987.5|1987|1987.5|1986.5|891
1624887320000|2021-06-28 13:35:20|1988||1987.5||1988||1987.5||0
1624887330000|2021-06-28 13:35:30|1987|1986|1987|1986.5|1987|1986.5|1987|1986|219
1624887340000|2021-06-28 13:35:40|1987.5|1986|1988|1987|1988|1987|1987.5|1986|757
1624887360000|2021-06-28 13:36:00|1988.5|1987.5|1991.5|1990.5|1991.5|1990.5|1988.5|1987.5|876
1624887370000|2021-06-28 13:36:10|1991||1991||1991||1991||78
1624887390000|2021-06-28 13:36:30|||||||||300
1624887400000|2021-06-28 13:36:40||1990||1990||1990||1990|11
1624887410000|2021-06-28 13:36:50|1990.5|1990.5|1991|1990.5|1991|1990.5|1990.5|1990|185
1624887420000|2021-06-28 13:37:00|1991.5|1990|1993|1992.5|1993|1992.5|1991.5|1990|1037
1624887430000|2021-06-28 13:37:10|1993.5|1993|1994|1993.5|1994|1993.5|1993.5|1993|322
1624887450000|2021-06-28 13:37:30|1994.5|1993|1994|1993|1994.5|1993|1993.5|1992.5|428
1624887460000|2021-06-28 13:37:40|1993.5|1992.5|1993|1992.5|1993.5|1992.5|1993|1992.5|120
1624887470000|2021-06-28 13:37:50|1992.5|1992|1992|1991|1992.5|1992|1991.5|1990|1274
1624887480000|2021-06-28 13:38:00|1991.5|1991.5|1994|1992.5|1994|1992.5|1991.5|1991.5|1958
1624887490000|2021-06-28 13:38:10|1993.5||1993.5||1993.5||1993.5||0
1624887500000|2021-06-28 13:38:20|1993|1992|1992.5|1991.5|1993|1992|1992.5|1991.5|1323
1624887540000|2021-06-28 13:39:00|1992|1991|1993|1992|1993|1992|1991.5|1990|1796
1624887560000|2021-06-28 13:39:20|1992.5|1992.5|1993|1992|1993|1992.5|1992.5|1992|193
1624887570000|2021-06-28 13:39:30|1992.5|1991.5|1992.5|1991|1992.5|1991.5|1992|1991|205
1624887580000|2021-06-28 13:39:40||1991.5||1991.5||1991.5||1991|0
1624887600000|2021-06-28 13:40:00|||||||||126
1624887620000|2021-06-28 13:40:20|1993|1993.5|1995.5|1994.5|1995.5|1994.5|1993|1992|5613
1624887640000|2021-06-28 13:40:40|1995|1994|1995|1994|1995|1994|1994.5|1993.5|734
1624887650000|2021-06-28 13:40:50|||||||||36
1624887660000|2021-06-28 13:41:00|||||||||15
1624887670000|2021-06-28 13:41:10|1995.5|1994.5|1995.5|1995|1995.5|1995|1995.5|1994.5|1051
1624887690000|2021-06-28 13:41:30|1996|1994.5|1995.5|1994.5|1996|1995|1995.5|1994.5|624
1624887700000|2021-06-28 13:41:40|1995|1994|1997|1996.5|1997.5|1996.5|1994.5|1994|2317
1624887720000|2021-06-28 13:42:00|1996.5|1996|1997|1996|1997|1996.5|1996.5|1996|397
1624887730000|2021-06-28 13:42:10|1996.5|1995.5|1996|1995.5|1996.5|1995.5|1996|1994.5|1838
1624887740000|2021-06-28 13:42:20|||||||||26
1624887750000|2021-06-28 13:42:30|1995.5|1995|1996|1995|1996|1995|1995.5|1995|178
1624887760000|2021-06-28 13:42:40|1995.5|1994|1994.5|1993|1995.5|1994|1994.5|1993|177
1624887770000|2021-06-28 13:42:50|1994||1994||1994||1994||0
1624887800000|2021-06-28 13:43:20|1994.5|1993.5|1995.5|1994|1995.5|1994.5|1994.5|1993.5|743
1624887820000|2021-06-28 13:43:40|1995|1993.5|1993.5|1992|1995|1993.5|1993.5|1991.5|467
1624887830000|2021-06-28 13:43:50|1994|1992.5|1994.5|1993.5|1994.5|1993.5|1994|1992.5|567
1624887840000|2021-06-28 13:44:00|1995|1994|1995|1994|1995|1994|1995|1994|286
1624887850000|2021-06-28 13:44:10||1994.5||1994||1994.5||1994|0
1624887870000|2021-06-28 13:44:30|||||||||37
1624887880000|2021-06-28 13:44:40|1995.5|1994.5|1995.5|1995|1995.5|1995|1995.5|1994|917
1624887890000|2021-06-28 13:44:50|1996|1995.5|1996.5|1995.5|1996.5|1996|1996|1995.5|255
1624887900000|2021-06-28 13:45:00|1996|1996|1996.5|1995.5|1996.5|1996|1996|1995.5|161
1624887910000|2021-06-28 13:45:10|||||||||15
1624887920000|2021-06-28 13:45:20|||||||||1
1624887930000|2021-06-28 13:45:30|||||||||447
1624887940000|2021-06-28 13:45:40|1996|1995|1996.5|1995.5|1996.5|1995.5|1995.5|1995|2229
1624887950000|2021-06-28 13:45:50|1997|1996|1999|1998.5|1999|1998.5|1997|1996|1330
1624887960000|2021-06-28 13:46:00|||||||||26
1624887970000|2021-06-28 13:46:10|||||||||506
1624888000000|2021-06-28 13:46:40|1999.5||1999.5||1999.5||1999.5||239
1624888100000|2021-06-28 13:48:20|||||||||3
1624888130000|2021-06-28 13:48:50|2000|1999|2002|2001|2003|2001|2000|1998.5|3779
1624888170000|2021-06-28 13:49:30|||||||||509
1624888180000|2021-06-28 13:49:40|2001|2000|2002|2001|2002|2001|1999.5|1998.5|5813
1624888190000|2021-06-28 13:49:50|2001|2000|2001|2000|2001|2000|2001|2000|21
1624888200000|2021-06-28 13:50:00|||||||||194
1624888210000|2021-06-28 13:50:10|||||||||557
1624888240000|2021-06-28 13:50:40|2000|1999.5|2001|2000|2002|2000|2000|1999.5|1903
1624888270000|2021-06-28 13:51:10|2000|1999.5|2001|1999.5|2001|2000|1999.5|1998.5|2155
1624888280000|2021-06-28 13:51:20|2002|2000|2001|2000|2002|2001|2001|2000|527
1624888310000|2021-06-28 13:51:50||1999.5||1999.5||1999.5||1999.5|392
1624888330000|2021-06-28 13:52:10||2000||2000||2000||2000|124
1624888400000|2021-06-28 13:53:20|2000|1999.5|2000|1998.5|2000|1999.5|1999|1998|4715
1624888410000|2021-06-28 13:53:30|2001|1999|2001|1999.5|2001|1999.5|2000|1999|1201
1624888420000|2021-06-28 13:53:40|||||||||701
1624888450000|2021-06-28 13:54:10|2002|2000|2003|2001|2003|2001|2002|2000|3544
1624888460000|2021-06-28 13:54:20|2002||2002||2002||2002||174
1624888470000|2021-06-28 13:54:30|2001|2000|2001|1999|2001|2001|1999.5|1999|10568
1624888490000|2021-06-28 13:54:50||1999.5||1999.5||1999.5||1999.5|0
1624888510000|2021-06-28 13:55:10|||||||||1
1624888520000|2021-06-28 13:55:20|2000|1999|1994|1993|2000|1999|1994|1993|2927
1624888530000|2021-06-28 13:55:30|1994.5|1993.5|1995|1994|1995|1994|1994.5|1993.5|167
1624888540000|2021-06-28 13:55:40|1994.5|1993.5|1995|1993.5|1995|1993.5|1994.5|1993|336
1624888550000|2021-06-28 13:55:50|1994.5|1994|1993.5|1992.5|1994.5|1994|1993|1992.5|1581
1624888560000|2021-06-28 13:56:00|1993||1993.5||1993.5||1993||311
1624888570000|2021-06-28 13:56:10|1993||1993||1993||1993||725
1624888580000|2021-06-28 13:56:20|1993.5||1993.5||1993.5||1993.5||333
1624888590000|2021-06-28 13:56:30|1994|1993|1994|1993|1994|1993|1994|1993|905
1624888600000|2021-06-28 13:56:40|1993.5|1992.5|1992.5|1991|1993.5|1992.5|1992.5|1990.5|1005
1624888610000|2021-06-28 13:56:50|||||||||251
1624888620000|2021-06-28 13:57:00|1992||1992||1992.5||1992||173
1624888630000|2021-06-28 13:57:10||1991.5||1991.5||1991.5||1991.5|0
1624888640000|2021-06-28 13:57:20|1992.5|1992|1993.5|1992.5|1993.5|1992.5|1992.5|1992|1403
1624888650000|2021-06-28 13:57:30|1993|1992|1993|1991.5|1993|1992|1993|1991.5|200
1624888740000|2021-06-28 13:59:00||1992||1992||1992||1992|0
1624888750000|2021-06-28 13:59:10|1993.5|1992.5|1993.5|1992|1993.5|1992.5|1993.5|1992|923
1624888770000|2021-06-28 13:59:30|1993||1993||1993||1993||524
1624888780000|2021-06-28 13:59:40|||||||||49
1624888790000|2021-06-28 13:59:50|||||||||708
1624888800000|2021-06-28 14:00:00|1993.5|1992.5|1995|1994|1995|1994|1993.5|1992.5|1461
1624888810000|2021-06-28 14:00:10||1994.5||1994||1994.5||1994|382
1624888820000|2021-06-28 14:00:20|1994.5|1993.5|1994.5|1994|1995|1994|1994|1993.5|542
1624888830000|2021-06-28 14:00:30|1995|1994.5|1995.5|1995|1995.5|1995|1995|1994|393
1624888840000|2021-06-28 14:00:40|||||||||59
1624888850000|2021-06-28 14:00:50|||||||||59
1624888870000|2021-06-28 14:01:10|1996|1995.5|1996.5|1995|1996.5|1995.5|1996|1995|283
1624888890000|2021-06-28 14:01:30||1995.5||1995.5||1995.5||1995.5|1
1624888940000|2021-06-28 14:02:20|1996|1995|1996|1995|1996|1995.5|1995.5|1995|470
1624888950000|2021-06-28 14:02:30||1995.5||1995||1995.5||1995|54
1624888960000|2021-06-28 14:02:40|||||||||48
1624888970000|2021-06-28 14:02:50|1996.5|1995.5|1997|1996|1997|1996|1996|1995|1595
1624889040000|2021-06-28 14:04:00|1997.5|1996.5|1999|1998.5|1999|1998.5|1997.5|1996|1794
1624889050000|2021-06-28 14:04:10|1999.5|1999|2000|1999|2000|1999.5|1999.5|1999|353
1624889060000|2021-06-28 14:04:20||1999.5||1999||1999.5||1999|0
1624889080000|2021-06-28 14:04:40|2001|1999.5|2001|1999.5|2001|1999.5|2001|1999.5|1168
1624889160000|2021-06-28 14:06:00|||||||||1261
1624889170000|2021-06-28 14:06:10|||||||||25
1624889180000|2021-06-28 14:06:20|||||||||90
1624889190000|2021-06-28 14:06:30|||||||||25
1624889230000|2021-06-28 14:07:10|2000|1999|1998.5|1997.5|2001|1999|1998.5|1997.5|3043
1624889240000|2021-06-28 14:07:20||1998||1998||1998||1998|0
1624889250000|2021-06-28 14:07:30|||||||||103
1624889270000|2021-06-28 14:07:50|1998|1997.5|1998.5|1998|1998.5|1998|1998|1996.5|1447
1624889280000|2021-06-28 14:08:00||1997.5||1997.5||1997.5||1997.5|0
1624889300000|2021-06-28 14:08:20|||||||||700
1624889350000|2021-06-28 14:09:10|1999|1998|1999.5|1998|1999.5|1998.5|1999|1998|918
1624889360000|2021-06-28 14:09:20||1998.5||1998.5||1998.5||1998.5|0
1624889370000|2021-06-28 14:09:30|1999|1998|1999|1998.5|1999|1998.5|1999|1998|146
1624889400000|2021-06-28 14:10:00|1999.5|1999|2001|1999.5|2001|1999.5|1999.5|1999|1697
1624889410000|2021-06-28 14:10:10|||||||||100
1624889440000|2021-06-28 14:10:40|2000|1999|1999.5|1999|2001|1999|1999|1998|3362
1624889450000|2021-06-28 14:10:50|2000|1999.5|2001|1999.5|2001|1999.5|2000|1999.5|2681
1624889460000|2021-06-28 14:11:00|||||||||9
1624889490000|2021-06-28 14:11:30|||||||||172
1624889530000|2021-06-28 14:12:10|||||||||968
1624889550000|2021-06-28 14:12:30|2000|2000|2002|2001|2002|2001|2000|2000|2797
1624889600000|2021-06-28 14:13:20|2001|2000|2002|2001|2002|2001|2001|2000|1131
1624889670000|2021-06-28 14:14:30||2000||2000||2000||2000|630
1624889680000|2021-06-28 14:14:40||2001||2001||2001||2001|829
1624889690000|2021-06-28 14:14:50|||||||||788
1624889700000|2021-06-28 14:15:00|||||||||20
1624889710000|2021-06-28 14:15:10|||||||||321
1624889720000|2021-06-28 14:15:20|||||||||100
1624889740000|2021-06-28 14:15:40|2001|2000|2001|2000|2002|2001|2001|2000|412
1624889750000|2021-06-28 14:15:50|||||||||51
1624889770000|2021-06-28 14:16:10|||||||||16
1624889830000|2021-06-28 14:17:10|||||||||629
1624889860000|2021-06-28 14:17:40|2000|1999.5|1999.5|1998.5|2000|1999.5|1999.5|1998.5|1920
1624889870000|2021-06-28 14:17:50|||||||||46
1624889880000|2021-06-28 14:18:00|2000|1999|2001|2000|2001|2000|2000|1999|1059
1624889910000|2021-06-28 14:18:30|2000|1999|2001|1999|2001|2000|1999|1998|1069
1624889970000|2021-06-28 14:19:30||1999.5||1999.5||1999.5||1999.5|0
1624889980000|2021-06-28 14:19:40|2000|1999|2001|1999|2001|1999|1999|1998|2139
1624890040000|2021-06-28 14:20:40|2000|1998.5|1999.5|1998|2000|1999|1999.5|1998|275
1624890050000|2021-06-28 14:20:50|||||||||1402
1624890060000|2021-06-28 14:21:00||1999||1998||1999||1998|47
1624890080000|2021-06-28 14:21:20|1999|1999|1999|1998|1999|1999|1999|1998|167
1624890130000|2021-06-28 14:22:10|1998.5|1997.5|1997|1996.5|1998.5|1997.5|1997|1996|1521
1624890140000|2021-06-28 14:22:20|||||||||36
1624890150000|2021-06-28 14:22:30|1997.5|1997|1998|1996.5|1998|1997.5|1997.5|1996.5|1207
1624890210000|2021-06-28 14:23:30|1997.5|1996|1996.5|1996|1997.5|1996|1996|1995.5|870
1624890220000|2021-06-28 14:23:40||1995.5||1995.5||1995.5||1995.5|127
1624890230000|2021-06-28 14:23:50|1996||1996||1996.5||1996||1116
1624890240000|2021-06-28 14:24:00|1996.5||1996.5||1996.5||1996.5||20
1624890250000|2021-06-28 14:24:10|1997|1996|1998|1997|1998|1997|1997|1996|1402
1624890260000|2021-06-28 14:24:20|1998.5|1997.5|1999.5|1999|1999.5|1999|1998.5|1997.5|1190
1624890270000|2021-06-28 14:24:30|||||||||509
1624890290000|2021-06-28 14:24:50|2000|1998.5|2002|2001|2002|2001|2000|1998.5|2144
1624890300000|2021-06-28 14:25:00||2000||2001||2001||2000|567
1624890310000|2021-06-28 14:25:10|||||||||1269
1624890320000|2021-06-28 14:25:20|||||||||150
1624890330000|2021-06-28 14:25:30|2001|2000|2002|2001|2002|2001|2001|2000|150
1624890360000|2021-06-28 14:26:00|2003|2002|2002|2001|2003|2002|2002|2001|1463
1624890390000|2021-06-28 14:26:30||2000||2000||2001||2000|194
1624890420000|2021-06-28 14:27:00|2001|1999.5|2000|1999.5|2001|2000|2000|1999|1556
1624890430000|2021-06-28 14:27:10|||||||||153
1624890440000|2021-06-28 14:27:20|2001||2001||2001||2001||341
1624890470000|2021-06-28 14:27:50|2000|1999|2001|1999.5|2001|1999.5|2000|1999|475
1624890510000|2021-06-28 14:28:30||2000||2000||2000||2000|0
1624890530000|2021-06-28 14:28:50|||||||||72
1624890570000|2021-06-28 14:29:30|||||||||281
1624890590000|2021-06-28 14:29:50|||||||||555
1624890600000|2021-06-28 14:30:00|||||||||244
1624890640000|2021-06-28 14:30:40|||||||||522
1624890670000|2021-06-28 14:31:10|2000|1999.5|2001|2000|2001|2000|2000|1999.5|588
1624890740000|2021-06-28 14:32:20|||||||||2
1624890750000|2021-06-28 14:32:30|2000|1999.5|2001|2000|2002|2001|2000|1999.5|1453
1624890760000|2021-06-28 14:32:40|2002||2002||2002||2002||51
1624890830000|2021-06-28 14:33:50||2001||2001||2001||2001|0
1624890840000|2021-06-28 14:34:00|2003|2002|2003|2002|2003|2002|2003|2002|1088
1624890850000|2021-06-28 14:34:10|2004|2003|2004|2003|2004|2003|2004|2003|63
1624890890000|2021-06-28 14:34:50|2003|2002|2004|2002|2004|2003|2003|2002|1761
1624890910000|2021-06-28 14:35:10|2003||2003||2003||2003||2
1624890920000|2021-06-28 14:35:20|||||||||49
1624890930000|2021-06-28 14:35:30|2004|2003|2004|2003|2004|2003|2004|2002|1325
1624890960000|2021-06-28 14:36:00|||||||||1210
1624890970000|2021-06-28 14:36:10|||||||||495
1624890980000|2021-06-28 14:36:20|2005|2004|2005|2004|2005|2004|2005|2004|2784
1624891000000|2021-06-28 14:36:40|2004|2003|2004|2003|2004|2003|2004|2003|5675
1624891010000|2021-06-28 14:36:50|2005||2005||2005||2005||515
1624891020000|2021-06-28 14:37:00||2004||2004||2004||2004|0
1624891050000|2021-06-28 14:37:30|||||||||811
1624891060000|2021-06-28 14:37:40|2006||2005||2006||2005||3841
1624891070000|2021-06-28 14:37:50|2006|2005|2007|2005|2007|2005|2005|2005|14793
1624891080000|2021-06-28 14:38:00|2006||2006||2006||2006||130
1624891090000|2021-06-28 14:38:10|||||||||110
1624891100000|2021-06-28 14:38:20|2007||2007||2008||2007||231
1624891110000|2021-06-28 14:38:30|2008|2006|2008|2006|2008|2006|2008|2006|72
1624891150000|2021-06-28 14:39:10|2007|2005|2007|2005|2007|2005|2007|2005|792
1624891170000|2021-06-28 14:39:30|||||||||123
1624891220000|2021-06-28 14:40:20|||||||||149
1624891260000|2021-06-28 14:41:00|2008|2006|2008|2007|2008|2007|2008|2005|840
1624891270000|2021-06-28 14:41:10||2006||2006||2006||2006|16
1624891320000|2021-06-28 14:42:00|||||||||604
1624891350000|2021-06-28 14:42:30|||||||||5
1624891390000|2021-06-28 14:43:10|2007|2007|2008|2006|2008|2007|2007|2006|3579
1624891410000|2021-06-28 14:43:30|||||||||5278
1624891420000|2021-06-28 14:43:40|||||||||954
1624891440000|2021-06-28 14:44:00|2007|2007|2007|2006|2007|2007|2007|2006|488
1624891450000|2021-06-28 14:44:10|||||||||83
1624891470000|2021-06-28 14:44:30|||||||||37
1624891500000|2021-06-28 14:45:00|||||||||604
1624891510000|2021-06-28 14:45:10|2008|2005|2005|2004|2008|2005|2005|2004|6619
1624891520000|2021-06-28 14:45:20|2006|2005|2006|2004|2006|2005|2005|2004|1086
1624891530000|2021-06-28 14:45:30|2005||2005||2006||2005||0
1624891550000|2021-06-28 14:45:50|||||||||50
1624891560000|2021-06-28 14:46:00|2006||2006||2006||2006||1735
1624891580000|2021-06-28 14:46:20|2005||2006||2006||2005||228
1624891610000|2021-06-28 14:46:50|2005|2003|2005|2004|2005|2004|2005|2003|630
1624891630000|2021-06-28 14:47:10|2006||2006||2006||2005||918
1624891650000|2021-06-28 14:47:30|||||||||409
1624891660000|2021-06-28 14:47:40|||||||||300
1624891680000|2021-06-28 14:48:00||2005||2005||2005||2005|197
1624891710000|2021-06-28 14:48:30|2005|2004|2005|2004|2005|2005|2005|2003|2095
1624891750000|2021-06-28 14:49:10|||||||||166
1624891790000|2021-06-28 14:49:50|2004|2003|2005|2003|2005|2004|2004|2003|1602
1624891840000|2021-06-28 14:50:40|||||||||72
1624891860000|2021-06-28 14:51:00|||||||||25
1624891880000|2021-06-28 14:51:20||2004||2004||2004||2004|0
1624891890000|2021-06-28 14:51:30||2003||2003||2004||2003|565
1624891910000|2021-06-28 14:51:50|2006|2004|2006|2004|2006|2005|2006|2003|2447
1624891970000|2021-06-28 14:52:50|2005||2006||2006||2005||973
1624892010000|2021-06-28 14:53:30||2005||2004||2005||2004|540
1624892030000|2021-06-28 14:53:50|2005||2005||2005||2005||0
1624892040000|2021-06-28 14:54:00|2006|2005|2006|2005|2006|2005|2006|2005|825
1624892070000|2021-06-28 14:54:30|||||||||35
1624892120000|2021-06-28 14:55:20|||||||||25
1624892180000|2021-06-28 14:56:20|||||||||463
1624892220000|2021-06-28 14:57:00|||||||||2
1624892230000|2021-06-28 14:57:10|||||||||12
1624892260000|2021-06-28 14:57:40|||||||||150
1624892290000|2021-06-28 14:58:10|||||||||69
1624892300000|2021-06-28 14:58:20|||||||||72
1624892320000|2021-06-28 14:58:40|2007|2006|2007|2006|2007|2006|2007|2005|2242
1624892360000|2021-06-28 14:59:20|||||||||101
1624892370000|2021-06-28 14:59:30|2006|2005|2007|2006|2007|2006|2006|2005|3630
1624892380000|2021-06-28 14:59:40|||||||||2
1624892390000|2021-06-28 14:59:50|||||||||51
1624892400000|2021-06-28 15:00:00|2006|2005|2006|2005|2006|2005|2006|2005|545
1624892410000|2021-06-28 15:00:10|||||||||55
1624892420000|2021-06-28 15:00:20|||||||||105
1624892440000|2021-06-28 15:00:40|||||||||2
1624892470000|2021-06-28 15:01:10|2007|2006|2007|2005|2007|2006|2007|2005|1100
1624892480000|2021-06-28 15:01:20||2006||2006||2006||2006|0
1624892500000|2021-06-28 15:01:40|||||||||10
1624892510000|2021-06-28 15:01:50|||||||||325
1624892530000|2021-06-28 15:02:10|||||||||95
1624892540000|2021-06-28 15:02:20|||||||||112
1624892550000|2021-06-28 15:02:30|||||||||10000
1624892570000|2021-06-28 15:02:50|||||||||25
1624892580000|2021-06-28 15:03:00|2006|2005|2006|2005|2007|2005|2006|2005|722
1624892590000|2021-06-28 15:03:10|||||||||903
1624892620000|2021-06-28 15:03:40|2007|2006|2007|2006|2007|2006|2007|2006|1352
1624892630000|2021-06-28 15:03:50|||||||||1
1624892680000|2021-06-28 15:04:40|||||||||41
1624892700000|2021-06-28 15:05:00|2008|2007|2009|2008|2009|2008|2008|2007|2053
1624892710000|2021-06-28 15:05:10|2010|2009|2010|2009|2010|2009|2010|2009|974
1624892720000|2021-06-28 15:05:20|||||||||47
1624892730000|2021-06-28 15:05:30|||||||||25
1624892760000|2021-06-28 15:06:00|2011|2010|2011|2010|2011|2010|2011|2010|2326
1624892770000|2021-06-28 15:06:10|||||||||150
1624892800000|2021-06-28 15:06:40|||||||||188
1624892830000|2021-06-28 15:07:10|2012|2011|2012|2011|2012|2011|2012|2011|1137
1624892840000|2021-06-28 15:07:20|2013|2012|2014|2013|2014|2013|2013|2012|740
1624892850000|2021-06-28 15:07:30|2015|2014|2015|2014|2015|2014|2015|2014|312
1624892860000|2021-06-28 15:07:40|||||||||25
1624892880000|2021-06-28 15:08:00|2014|2013|2014|2013|2015|2014|2014|2013|3097
1624892890000|2021-06-28 15:08:10|2013|2012|2013|2012|2013|2012|2013|2012|917
1624892900000|2021-06-28 15:08:20|||||||||730
1624892910000|2021-06-28 15:08:30|2012|2011|2012|2011|2012|2012|2012|2011|1497
1624893000000|2021-06-28 15:10:00|||||||||4
1624893010000|2021-06-28 15:10:10|||||||||25
1624893020000|2021-06-28 15:10:20|||||||||60
1624893030000|2021-06-28 15:10:30|2013|2012|2013|2012|2013|2012|2013|2012|1084
1624893040000|2021-06-28 15:10:40|||||||||339
1624893070000|2021-06-28 15:11:10|||||||||25
1624893080000|2021-06-28 15:11:20|||||||||41
1624893110000|2021-06-28 15:11:50|||||||||59
1624893120000|2021-06-28 15:12:00|||||||||50
1624893130000|2021-06-28 15:12:10|2012|2011|2012|2011|2012|2011|2012|2011|2100
1624893180000|2021-06-28 15:13:00|2013||2013||2013||2012||1776
1624893210000|2021-06-28 15:13:30|2012||2012||2012||2012||127
1624893240000|2021-06-28 15:14:00|2013|2012|2013|2012|2013|2012|2013|2012|1443
1624893250000|2021-06-28 15:14:10|2012|2011|2011|2009|2012|2011|2010|2009|5297
1624893260000|2021-06-28 15:14:20||2010||2010||2010||2010|0
1624893270000|2021-06-28 15:14:30|2010|2009|2010|2009|2010|2009|2010|2009|276
1624893300000|2021-06-28 15:15:00|2011|2010|2011|2010|2011|2010|2011|2010|1512
1624893310000|2021-06-28 15:15:10|2010|2009|2010|2009|2010|2009|2010|2009|386
1624893320000|2021-06-28 15:15:20||2008||2007||2009||2007|414
1624893330000|2021-06-28 15:15:30|2009|2008|2009|2008|2009|2008|2009|2008|0
1624893350000|2021-06-28 15:15:50|2008|2007|2008|2006|2008|2007|2008|2006|126
1624893370000|2021-06-28 15:16:10|||||||||83
1624893390000|2021-06-28 15:16:30|2007||2007||2007||2007||9
1624893410000|2021-06-28 15:16:50|2008|2007|2008|2006|2008|2007|2007|2006|2396
1624893420000|2021-06-28 15:17:00|2009|2007|2008|2006|2009|2008|2008|2006|1783
1624893430000|2021-06-28 15:17:10||2007||2006||2007||2006|743
1624893460000|2021-06-28 15:17:40|2007||2007||2007||2007||0
1624893490000|2021-06-28 15:18:10|2006|2005|2006|2005|2006|2005|2006|2004|1664
1624893500000|2021-06-28 15:18:20|||||||||29
1624893530000|2021-06-28 15:18:50|2007|2006|2006|2005|2007|2006|2006|2005|1235
1624893540000|2021-06-28 15:19:00|2007|2006|2007|2006|2007|2006|2006|2005|1545
1624893560000|2021-06-28 15:19:20|||||||||1
1624893570000|2021-06-28 15:19:30|||||||||19
1624893600000|2021-06-28 15:20:00|||||||||45
1624893610000|2021-06-28 15:20:10|||||||||10
1624893620000|2021-06-28 15:20:20|2008|2007|2008|2007|2008|2007|2008|2007|1058
1624893630000|2021-06-28 15:20:30|2009|2008|2009|2008|2009|2008|2009|2008|926
1624893640000|2021-06-28 15:20:40|||||||||52
1624893660000|2021-06-28 15:21:00|||||||||25
1624893680000|2021-06-28 15:21:20|||||||||56
1624893710000|2021-06-28 15:21:50|||||||||10
1624893740000|2021-06-28 15:22:20|2010|2009|2011|2009|2011|2010|2010|2009|2132
1624893750000|2021-06-28 15:22:30|2012|2010|2012|2010|2012|2011|2012|2009|10722
1624893760000|2021-06-28 15:22:40|2011|2011|2011|2010|2012|2011|2011|2010|5600
1624893770000|2021-06-28 15:22:50|2012|2011|2012|2010|2012|2011|2011|2010|1856
1624893780000|2021-06-28 15:23:00|2011|2011|2011|2009|2011|2011|2011|2009|8034
1624893790000|2021-06-28 15:23:10|2010||2011||2011||2010||184
1624893800000|2021-06-28 15:23:20|||||||||1154
1624893820000|2021-06-28 15:23:40||2010||2010||2010||2010|0
1624893830000|2021-06-28 15:23:50|2012|2011|2012|2010|2012|2011|2012|2010|1017
1624893850000|2021-06-28 15:24:10|2013|2011|2013|2011|2013|2012|2012|2011|2038
1624893880000|2021-06-28 15:24:40|2012||2012||2012||2012||10
1624893890000|2021-06-28 15:24:50|2013|2012|2013|2012|2013|2012|2013|2012|429
1624893910000|2021-06-28 15:25:10|2014|2013|2013|2011|2014|2013|2013|2011|3254
1624893920000|2021-06-28 15:25:20|2012||2012||2012||2012||0
1624893930000|2021-06-28 15:25:30|2011|2010|2011|2010|2011|2010|2011|2010|428
1624893940000|2021-06-28 15:25:40|2012||2012||2012||2012||571
1624893970000|2021-06-28 15:26:10|||||||||902
1624894020000|2021-06-28 15:27:00|2011||2012||2012||2011||454
1624894040000|2021-06-28 15:27:20|2011||2011||2011||2011||0
1624894050000|2021-06-28 15:27:30|2010|2009|2011|2009|2011|2010|2010|2009|8367
1624894060000|2021-06-28 15:27:40|2010|2008|2011|2010|2011|2010|2010|2008|2351
1624894070000|2021-06-28 15:27:50|||||||||967
1624894080000|2021-06-28 15:28:00|2012||2012||2012||2012||67
1624894110000|2021-06-28 15:28:30|||||||||11
1624894140000|2021-06-28 15:29:00|2011|2009|2011|2009|2011|2010|2011|2009|1184
1624894150000|2021-06-28 15:29:10|2010|2010|2012|2010|2012|2011|2010|2010|642
1624894170000|2021-06-28 15:29:30|2013||2013||2013||2013||1751
1624894180000|2021-06-28 15:29:40|2012|2011|2012|2010|2012|2011|2012|2010|552
1624894190000|2021-06-28 15:29:50|2013|2011|2013|2011|2013|2011|2013|2011|143
1624950010000|2021-06-29 07:00:10|2023|2021|2037|2030|2038|2030|2023|2021|4791
1624950020000|2021-06-29 07:00:20|||||||||113
1624950030000|2021-06-29 07:00:30|2036|2029|2035|2026|2036|2029|2035|2026|258
1624950060000|2021-06-29 07:01:00|||||||||180
1624950080000|2021-06-29 07:01:20|||||||||207
1624950110000|2021-06-29 07:01:50|2034|2025|2029|2025|2034|2026|2029|2022|1388
1624950120000|2021-06-29 07:02:00|2028|2024|2029|2026|2029|2026|2027|2024|999
1624950140000|2021-06-29 07:02:20|2028|2025|2029|2024|2029|2025|2028|2024|515
1624950180000|2021-06-29 07:03:00|2028||2028||2029||2028||0
1624950230000|2021-06-29 07:03:50||2025||2025||2025||2025|1
1624950240000|2021-06-29 07:04:00|||||||||24
1624950250000|2021-06-29 07:04:10|2029|2026|2030|2027|2030|2027|2029|2026|847
1624950310000|2021-06-29 07:05:10|2031|2029|2031|2029|2031|2029|2031|2029|1298
1624950320000|2021-06-29 07:05:20|2033|2030|2034|2030|2035|2030|2033|2030|141
1624950390000|2021-06-29 07:06:30||2031||2031||2031||2031|0
1624950400000|2021-06-29 07:06:40|||||||||25
1624950430000|2021-06-29 07:07:10|||||||||1
1624950440000|2021-06-29 07:07:20|2036|2032|2034|2030|2036|2034|2033|2030|1010
1624950450000|2021-06-29 07:07:30||2032||2033||2033||2032|195
1624950460000|2021-06-29 07:07:40||2032||2032||2032||2032|100
1624950480000|2021-06-29 07:08:00|||||||||4
1624950490000|2021-06-29 07:08:10|||||||||46
1624950520000|2021-06-29 07:08:40|||||||||554
1624950530000|2021-06-29 07:08:50|2035|2033|2035|2033|2035|2033|2035|2032|119
1624950540000|2021-06-29 07:09:00|2036|2034|2037|2035|2037|2035|2036|2034|204
1624950550000|2021-06-29 07:09:10|2038|2036|2038|2036|2038|2036|2038|2036|47
1624950560000|2021-06-29 07:09:20|2037|2035|2037|2034|2037|2035|2036|2034|425
1624950660000|2021-06-29 07:11:00|2038|2035|2038|2035|2038|2035|2038|2035|166
1624950670000|2021-06-29 07:11:10|2037||2038||2038||2037||0
1624950690000|2021-06-29 07:11:30||2036||2036||2036||2036|0
1624950700000|2021-06-29 07:11:40|2037|2035|2038|2035|2038|2035|2036|2035|474
1624950720000|2021-06-29 07:12:00|2037|2036|2038|2035|2038|2036|2037|2035|409
1624950740000|2021-06-29 07:12:20|2039|2036|2038|2036|2039|2036|2038|2036|275
1624950750000|2021-06-29 07:12:30|||||||||73
1624950820000|2021-06-29 07:13:40|||||||||591
1624950830000|2021-06-29 07:13:50|||||||||74
1624950860000|2021-06-29 07:14:20|||||||||174
1624950870000|2021-06-29 07:14:30|2039|2037|2040|2038|2040|2038|2038|2037|1665
1624950920000|2021-06-29 07:15:20|||||||||268
1624950940000|2021-06-29 07:15:40|2041|2039|2040|2039|2041|2039|2040|2039|696
1624950950000|2021-06-29 07:15:50|2041|2040|2043|2041|2043|2041|2041|2040|264
1624950960000|2021-06-29 07:16:00|2044|2042|2045|2043|2045|2043|2043|2042|800
1624950970000|2021-06-29 07:16:10||2044||2044||2044||2043|150
1624951000000|2021-06-29 07:16:40|2044|2043|2045|2043|2045|2043|2044|2041|989
1624951020000|2021-06-29 07:17:00|2046||2045||2046||2045||0
1624951030000|2021-06-29 07:17:10|||||||||70
1624951050000|2021-06-29 07:17:30|||||||||17
1624951060000|2021-06-29 07:17:40|||||||||208
1624951080000|2021-06-29 07:18:00|2044||2044||2044||2044||9
1624951090000|2021-06-29 07:18:10|2045|2044|2047|2045|2047|2045|2045|2044|104
1624951100000|2021-06-29 07:18:20|||||||||288
1624951140000|2021-06-29 07:19:00||2046||2046||2046||2045|404
1624951160000|2021-06-29 07:19:20|2048|2047|2049|2048|2049|2048|2048|2047|205
1624951170000|2021-06-29 07:19:30|2050||2050||2050||2050||0
1624951200000|2021-06-29 07:20:00|2049|2047|2048|2046|2050|2049|2047|2045|2379
1624951210000|2021-06-29 07:20:10|||||||||245
1624951230000|2021-06-29 07:20:30|2047|2045|2047|2045|2047|2045|2047|2045|35
1624951240000|2021-06-29 07:20:40|2046|2044|2045|2044|2046|2044|2045|2044|1134
1624951250000|2021-06-29 07:20:50|2046|2043|2046|2044|2046|2044|2046|2043|330
1624951330000|2021-06-29 07:22:10|2047|2045|2047|2045|2047|2045|2047|2044|3345
1624951340000|2021-06-29 07:22:20||2046||2045||2046||2045|898
1624951420000|2021-06-29 07:23:40|2048|2046|2048|2046|2049|2046|2048|2045|284
1624951450000|2021-06-29 07:24:10|2047|2045|2046|2044|2047|2045|2046|2044|895
1624951460000|2021-06-29 07:24:20|2045|2043|2045|2043|2045|2044|2044|2043|244
1624951470000|2021-06-29 07:24:30|||||||||20
1624951530000|2021-06-29 07:25:30|||||||||96
1624951540000|2021-06-29 07:25:40|||||||||163
1624951550000|2021-06-29 07:25:50|2044|2042|2041|2039|2045|2042|2041|2039|1215
1624951560000|2021-06-29 07:26:00|2042|2040|2045|2042|2045|2042|2042|2040|292
1624951570000|2021-06-29 07:26:10|||||||||220
1624951580000|2021-06-29 07:26:20||2043||2043||2043||2043|0
1624951590000|2021-06-29 07:26:30|||||||||68
1624951600000|2021-06-29 07:26:40|||||||||75
1624951610000|2021-06-29 07:26:50|2046|2044|2048|2045|2048|2045|2046|2044|314
1624951620000|2021-06-29 07:27:00||2046||2046||2046||2046|0
1624951670000|2021-06-29 07:27:50|2049|2047|2050|2047|2050|2048|2049|2047|1356
1624951730000|2021-06-29 07:28:50||2048||2048||2048||2048|217
1624951740000|2021-06-29 07:29:00|2049|2049|2050|2048|2050|2049|2049|2048|177
1624951870000|2021-06-29 07:31:10|2051|2049|2052|2050|2052|2050|2051|2049|794
1624951900000|2021-06-29 07:31:40||2051||2050||2051||2050|116
1624951940000|2021-06-29 07:32:20|||||||||200
1624951950000|2021-06-29 07:32:30|2051|2049|2050|2049|2051|2049|2050|2048|811
1624951960000|2021-06-29 07:32:40|||||||||307
1624951980000|2021-06-29 07:33:00|2051||2051||2051||2051||173
1624951990000|2021-06-29 07:33:10|||||||||13
1624952010000|2021-06-29 07:33:30|||||||||20
1624952080000|2021-06-29 07:34:40|2052|2050|2052|2050|2052|2050|2052|2050|438
1624952090000|2021-06-29 07:34:50|2053|2051|2053|2051|2053|2051|2052|2051|262
1624952100000|2021-06-29 07:35:00|2054|2052|2055|2053|2056|2053|2054|2052|1309
1624952110000|2021-06-29 07:35:10|2056|2054|2057|2054|2057|2054|2056|2054|179
1624952130000|2021-06-29 07:35:30|2058|2055|2057|2055|2058|2056|2056|2055|652
1624952140000|2021-06-29 07:35:40|||||||||1001
1624952160000|2021-06-29 07:36:00||2056||2056||2056||2056|67
1624952190000|2021-06-29 07:36:30|2058||2058||2058||2058||80
1624952200000|2021-06-29 07:36:40|2059||2059||2059||2059||92
1624952210000|2021-06-29 07:36:50||2057||2057||2057||2057|198
1624952230000|2021-06-29 07:37:10|||||||||254
1624952240000|2021-06-29 07:37:20|||||||||2057
1624952260000|2021-06-29 07:37:40|2058|2056|2056|2055|2059|2056|2056|2055|1587
1624952270000|2021-06-29 07:37:50|||||||||37
1624952280000|2021-06-29 07:38:00|2057|2056|2058|2055|2058|2056|2057|2055|57
1624952290000|2021-06-29 07:38:10|2057|2056|2058|2056|2059|2057|2057|2055|833
1624952300000|2021-06-29 07:38:20|||||||||175
1624952310000|2021-06-29 07:38:30|||||||||40
1624952320000|2021-06-29 07:38:40|2059|2057|2059|2057|2059|2057|2059|2057|174
1624952340000|2021-06-29 07:39:00|2060|2058|2061|2058|2061|2058|2060|2058|931
1624952390000|2021-06-29 07:39:50|2060||2060||2060||2060||0
1624952410000|2021-06-29 07:40:10|||||||||1502
1624952440000|2021-06-29 07:40:40|||||||||1
1624952450000|2021-06-29 07:40:50|2061|2059|2061|2059|2061|2059|2061|2059|285
1624952460000|2021-06-29 07:41:00|||||||||689
1624952500000|2021-06-29 07:41:40|||||||||54
1624952520000|2021-06-29 07:42:00|2062|2060|2063|2062|2063|2062|2062|2059|2415
1624952530000|2021-06-29 07:42:10|2064|2063|2066|2063|2066|2063|2064|2063|629
1624952560000|2021-06-29 07:42:40|2067|2064|2067|2064|2067|2064|2067|2064|1
1624952570000|2021-06-29 07:42:50|||||||||3
1624952580000|2021-06-29 07:43:00|2066||2066||2066||2066||1
1624952610000|2021-06-29 07:43:30|||||||||250
1624952630000|2021-06-29 07:43:50|||||||||306
1624952640000|2021-06-29 07:44:00|||||||||250
1624952650000|2021-06-29 07:44:10|2065|2063|2065|2063|2065|2063|2064|2062|1453
1624952660000|2021-06-29 07:44:20|||||||||808
1624952680000|2021-06-29 07:44:40|||||||||100
1624952710000|2021-06-29 07:45:10|2066||2065||2066||2065||405
1624952740000|2021-06-29 07:45:40|2066|2064|2070|2067|2070|2067|2066|2064|910
1624952750000|2021-06-29 07:45:50|2069||2069||2069||2069||0
1624952770000|2021-06-29 07:46:10|2070|2068|2070|2068|2070|2068|2070|2068|0
1624952830000|2021-06-29 07:47:10||2069||2069||2069||2069|229
1624952860000|2021-06-29 07:47:40|2071|2070|2071|2069|2071|2070|2071|2069|565
1624952890000|2021-06-29 07:48:10|2070|2070|2070|2068|2070|2070|2069|2067|880
1624952910000|2021-06-29 07:48:30|2069|2067|2069|2067|2069|2067|2069|2067|62
1624952950000|2021-06-29 07:49:10|||||||||10
1624952960000|2021-06-29 07:49:20|||||||||168
1624953020000|2021-06-29 07:50:20|2068|2066|2066|2064|2068|2066|2066|2063|919
1624953070000|2021-06-29 07:51:10|2065|2063|2065|2063|2065|2063|2065|2063|599
1624953080000|2021-06-29 07:51:20|2066|2064|2066|2064|2066|2064|2066|2064|443
1624953100000|2021-06-29 07:51:40|||||||||25
1624953110000|2021-06-29 07:51:50||2065||2065||2065||2065|73
1624953120000|2021-06-29 07:52:00|2067||2067||2067||2067||1085
1624953130000|2021-06-29 07:52:10|2066|2066|2067|2066|2067|2066|2066|2066|46
1624953180000|2021-06-29 07:53:00|2066|2065|2066|2064|2066|2065|2066|2063|485
1624953310000|2021-06-29 07:55:10|2067|2065|2067|2065|2067|2065|2067|2065|280
1624953330000|2021-06-29 07:55:30|||||||||240
1624953340000|2021-06-29 07:55:40|||||||||1480
1624953350000|2021-06-29 07:55:50|2066||2067||2067||2066||711
1624953360000|2021-06-29 07:56:00||2066||2066||2066||2066|43
1624953370000|2021-06-29 07:56:10|2068|2067|2068|2066|2068|2067|2068|2066|375
1624953380000|2021-06-29 07:56:20|||||||||400
1624953390000|2021-06-29 07:56:30||2067||2067||2067||2067|0
1624953420000|2021-06-29 07:57:00|2067|2066|2068|2067|2068|2067|2067|2066|489
1624953430000|2021-06-29 07:57:10|2067|2066|2068|2066|2068|2066|2067|2066|178
1624953440000|2021-06-29 07:57:20|2069|2067|2069|2067|2069|2067|2069|2067|399
1624953450000|2021-06-29 07:57:30|||||||||10
1624953460000|2021-06-29 07:57:40|||||||||26
1624953470000|2021-06-29 07:57:50|||||||||58
1624953480000|2021-06-29 07:58:00|||||||||29
1624953490000|2021-06-29 07:58:10|2070|2068|2070|2068|2070|2068|2070|2068|43
1624953500000|2021-06-29 07:58:20|2071|2069|2071|2069|2071|2069|2071|2069|7
1624953520000|2021-06-29 07:58:40|2070|2068|2070|2068|2070|2069|2070|2068|405
1624953550000|2021-06-29 07:59:10|||||||||205
1624953570000|2021-06-29 07:59:30|||||||||98
1624953660000|2021-06-29 08:01:00|2069||2069||2069||2069||8
1624953670000|2021-06-29 08:01:10|||||||||1000
1624953680000|2021-06-29 08:01:20||2067||2068||2068||2067|2566
1624953690000|2021-06-29 08:01:30|||||||||9
1624953700000|2021-06-29 08:01:40|||||||||18
1624953710000|2021-06-29 08:01:50|2068|2067|2065|2063|2068|2067|2065|2063|1523
1624953730000|2021-06-29 08:02:10||2062||2063||2063||2062|92
1624953770000|2021-06-29 08:02:50|2064|2062|2062|2060|2065|2062|2061|2060|1477
1624953780000|2021-06-29 08:03:00|2063|2061|2063|2061|2063|2061|2062|2060|402
1624953790000|2021-06-29 08:03:10|||||||||25
1624953810000|2021-06-29 08:03:30|2064|2062|2064|2062|2064|2062|2063|2061|845
1624953850000|2021-06-29 08:04:10||2063||2063||2063||2063|0
1624953870000|2021-06-29 08:04:30|2065|2064|2065|2064|2065|2064|2065|2064|284
1624953880000|2021-06-29 08:04:40|||||||||25
1624953890000|2021-06-29 08:04:50|2066|2065|2065|2064|2066|2065|2065|2064|1230
1624953900000|2021-06-29 08:05:00||2063||2064||2064||2063|434
1624953910000|2021-06-29 08:05:10|||||||||7
1624953920000|2021-06-29 08:05:20|2066|2065|2065|2063|2067|2065|2064|2063|2700
1624953940000|2021-06-29 08:05:40|||||||||145
1624953950000|2021-06-29 08:05:50|||||||||200
1624953960000|2021-06-29 08:06:00||2064||2064||2064||2064|73
1624953980000|2021-06-29 08:06:20|2064|2063|2064|2063|2064|2063|2064|2063|649
1624953990000|2021-06-29 08:06:30|2065||2065||2065||2065||581
1624954000000|2021-06-29 08:06:40||2064||2064||2064||2063|630
1624954010000|2021-06-29 08:06:50|||||||||24
1624954020000|2021-06-29 08:07:00|2064|2063|2064|2063|2064|2063|2064|2063|667
1624954030000|2021-06-29 08:07:10|2065||2065||2065||2065||98
1624954110000|2021-06-29 08:08:30||2064||2064||2064||2064|0
1624954140000|2021-06-29 08:09:00|2064|2063|2064|2063|2064|2063|2064|2063|2454
1624954160000|2021-06-29 08:09:20|||||||||100
1624954170000|2021-06-29 08:09:30|2062|2062|2062|2060|2062|2062|2062|2060|1644
1624954190000|2021-06-29 08:09:50|2063|2061|2065|2063|2065|2063|2063|2061|1962
1624954260000|2021-06-29 08:11:00|||||||||300
1624954290000|2021-06-29 08:11:30|||||||||50
1624954320000|2021-06-29 08:12:00|2064||2065||2065||2064||598
1624954370000|2021-06-29 08:12:50|2064|2062|2064|2061|2064|2062|2062|2060|1807
1624954380000|2021-06-29 08:13:00|2063|2060|2062|2060|2063|2060|2060|2059|2078
1624954390000|2021-06-29 08:13:10|||||||||240
1624954410000|2021-06-29 08:13:30|2061|2059|2060|2058|2061|2060|2060|2058|684
1624954430000|2021-06-29 08:13:50|2059|2057|2058|2056|2059|2057|2058|2056|635
1624954450000|2021-06-29 08:14:10|2057|2055|2055|2054|2057|2055|2055|2054|664
1624954460000|2021-06-29 08:14:20|||||||||16
1624954470000|2021-06-29 08:14:30|||||||||196
1624954480000|2021-06-29 08:14:40|2056|2055|2056|2055|2056|2055|2056|2055|45
1624954500000|2021-06-29 08:15:00|2055|2054|2058|2055|2058|2055|2055|2054|425
1624954510000|2021-06-29 08:15:10|2057||2057||2057||2057||0
1624954530000|2021-06-29 08:15:30|2056|2054|2055|2053|2057|2055|2054|2053|2567
1624954540000|2021-06-29 08:15:40||2054||2053||2054||2053|1379
1624954550000|2021-06-29 08:15:50||2054||2054||2054||2054|265
1624954570000|2021-06-29 08:16:10|||||||||143
1624954580000|2021-06-29 08:16:20|||||||||14
1624954600000|2021-06-29 08:16:40|||||||||14
1624954640000|2021-06-29 08:17:20|2056|2055|2057|2055|2058|2055|2055|2055|2131
1624954700000|2021-06-29 08:18:20|||||||||357
1624954740000|2021-06-29 08:19:00|||||||||44
1624954750000|2021-06-29 08:19:10|||||||||50
1624954760000|2021-06-29 08:19:20|2056|2054|2056|2054|2056|2054|2056|2054|1177
1624954770000|2021-06-29 08:19:30|2055|2053|2054|2052|2055|2053|2054|2051|636
1624954810000|2021-06-29 08:20:10|||||||||76
1624954850000|2021-06-29 08:20:50|||||||||4225
1624954880000|2021-06-29 08:21:20|||||||||1241
1624954890000|2021-06-29 08:21:30|2053|2051|2049|2048|2054|2052|2049|2048|9488
1624954900000|2021-06-29 08:21:40|2048|2047|2048|2045|2048|2047|2048|2045|299
1624954930000|2021-06-29 08:22:10|2047|2044|2045|2044|2047|2044|2045|2044|153
1624954940000|2021-06-29 08:22:20||2043||2043||2044||2043|362
1624954970000|2021-06-29 08:22:50|||||||||509
1624954990000|2021-06-29 08:23:10|||||||||48
1624955010000|2021-06-29 08:23:30|2044|2042|2044|2041|2044|2042|2044|2041|150
1624955150000|2021-06-29 08:25:50|2043|2040|2042|2039|2043|2041|2042|2039|846
1624955180000|2021-06-29 08:26:20|||||||||730
1624955260000|2021-06-29 08:27:40||2038||2039||2039||2038|255
1624955320000|2021-06-29 08:28:40|||||||||72
1624955340000|2021-06-29 08:29:00|||||||||197
1624955350000|2021-06-29 08:29:10|||||||||1000
1624955370000|2021-06-29 08:29:30|2043|2040|2044|2042|2045|2044|2043|2040|1960
1624955390000|2021-06-29 08:29:50|||||||||15
1624955430000|2021-06-29 08:30:30|||||||||12
1624955440000|2021-06-29 08:30:40|||||||||35
1624955470000|2021-06-29 08:31:10|2045|2043|2045|2043|2045|2043|2045|2043|489
1624955480000|2021-06-29 08:31:20|||||||||30
1624955490000|2021-06-29 08:31:30|||||||||105
1624955510000|2021-06-29 08:31:50|||||||||72
1624955570000|2021-06-29 08:32:50|||||||||215
1624955580000|2021-06-29 08:33:00|2044|2042|2044|2042|2044|2042|2044|2042|411
1624955600000|2021-06-29 08:33:20|2045|2043|2045|2043|2045|2043|2045|2043|400
1624955640000|2021-06-29 08:34:00|2046|2044|2046|2045|2046|2045|2046|2043|826
1624955650000|2021-06-29 08:34:10|||||||||70
1624955660000|2021-06-29 08:34:20|||||||||2
1624955670000|2021-06-29 08:34:30|||||||||185
1624955710000|2021-06-29 08:35:10|||||||||576
1624955720000|2021-06-29 08:35:20|||||||||12
1624955740000|2021-06-29 08:35:40|||||||||1
1624955750000|2021-06-29 08:35:50|||||||||5
1624955760000|2021-06-29 08:36:00|2047|2046|2047|2046|2047|2046|2047|2046|137
1624955770000|2021-06-29 08:36:10|||||||||110
1624955780000|2021-06-29 08:36:20|2046|2045|2046|2044|2046|2045|2046|2043|1098
1624955790000|2021-06-29 08:36:30|||||||||12
1624955800000|2021-06-29 08:36:40|2045|2043|2041|2039|2046|2043|2038|2035|12337
1624955810000|2021-06-29 08:36:50|2040|2040|2041|2039|2041|2040|2040|2039|1070
1624955820000|2021-06-29 08:37:00|2040|2038|2037|2035|2040|2038|2037|2035|1169
1624955830000|2021-06-29 08:37:10|2036|2034|2035|2032|2036|2034|2035|2032|0
1624955840000|2021-06-29 08:37:20|||||||||928
1624955910000|2021-06-29 08:38:30|||||||||3
1624955920000|2021-06-29 08:38:40|||||||||740
1624955990000|2021-06-29 08:39:50|||||||||1088
1624956000000|2021-06-29 08:40:00|||||||||61
1624956010000|2021-06-29 08:40:10||2034||2034||2034||2032|489
1624956020000|2021-06-29 08:40:20|||||||||1691
1624956030000|2021-06-29 08:40:30||2032||2032||2034||2032|365
1624956040000|2021-06-29 08:40:40||2034||2034||2034||2034|47
1624956050000|2021-06-29 08:40:50|||||||||159
1624956060000|2021-06-29 08:41:00|||||||||500
1624956070000|2021-06-29 08:41:10|2034|2032|2034|2032|2034|2032|2034|2032|128
1624956080000|2021-06-29 08:41:20|2033|2031|2033|2030|2033|2031|2031|2029|1496
1624956090000|2021-06-29 08:41:30|2032|2029|2032|2029|2032|2029|2032|2029|427
1624956100000|2021-06-29 08:41:40|2033|2030|2033|2031|2033|2031|2033|2030|707
1624956110000|2021-06-29 08:41:50|||||||||80
1624956120000|2021-06-29 08:42:00|||||||||1052
1624956130000|2021-06-29 08:42:10|2032|2030|2030|2028|2032|2030|2030|2028|789
1624956160000|2021-06-29 08:42:40|2029|2027|2029|2027|2029|2027|2029|2027|3
1624956170000|2021-06-29 08:42:50|2028|2026|2029|2027|2029|2027|2028|2026|295
1624956180000|2021-06-29 08:43:00|2028|2026|2029|2026|2029|2026|2028|2026|182
1624956190000|2021-06-29 08:43:10|2028|2027|2030|2027|2030|2027|2028|2027|430
1624956200000|2021-06-29 08:43:20|2029|2028|2030|2028|2031|2028|2029|2028|99
1624956210000|2021-06-29 08:43:30|2031|2029|2031|2029|2033|2029|2031|2029|386
1624956220000|2021-06-29 08:43:40|2030|2028|2030|2027|2030|2028|2030|2027|1789
1624956230000|2021-06-29 08:43:50|2029|2026|2027|2025|2029|2026|2027|2025|722
1624956240000|2021-06-29 08:44:00|||||||||2012
1624956250000|2021-06-29 08:44:10|||||||||212
1624956260000|2021-06-29 08:44:20|||||||||145
1624956270000|2021-06-29 08:44:30|2026|2024|2027|2025|2027|2025|2026|2024|1113
1624956280000|2021-06-29 08:44:40|||||||||436
1624956290000|2021-06-29 08:44:50|2026|2024|2026|2023|2026|2024|2026|2023|609
1624956300000|2021-06-29 08:45:00||2024||2024||2024||2023|58
1624956310000|2021-06-29 08:45:10|2027|2025|2031|2029|2031|2029|2027|2025|1274
1624956320000|2021-06-29 08:45:20|2032|2030|2032|2029|2033|2030|2032|2029|555
1624956330000|2021-06-29 08:45:30|2031|2030|2032|2030|2032|2030|2031|2030|1798
1624956350000|2021-06-29 08:45:50|||||||||12
1624956360000|2021-06-29 08:46:00|2033|2031|2034|2032|2034|2032|2033|2031|591
1624956370000|2021-06-29 08:46:10|2035|2033|2036|2033|2036|2033|2035|2033|52
1624956380000|2021-06-29 08:46:20|2035||2035||2035||2035||0
1624956390000|2021-06-29 08:46:30|||||||||70
1624956410000|2021-06-29 08:46:50|2034|2032|2034|2031|2035|2033|2034|2031|838
1624956420000|2021-06-29 08:47:00|2035||2035||2035||2035||1000
1624956430000|2021-06-29 08:47:10|2034||2034||2034||2034||0
1624956440000|2021-06-29 08:47:20|2033||2033||2034||2033||205
1624956450000|2021-06-29 08:47:30|2032|2030|2032|2029|2032|2030|2032|2029|676
1624956460000|2021-06-29 08:47:40|2031||2031||2031||2031||0
1624956470000|2021-06-29 08:47:50|2030|2028|2031|2028|2031|2028|2030|2028|113
1624956570000|2021-06-29 08:49:30|||||||||366
1624956590000|2021-06-29 08:49:50|||||||||309
1624956600000|2021-06-29 08:50:00||2029||2029||2029||2029|3
1624956610000|2021-06-29 08:50:10|2029|2028|2029|2028|2030|2029|2029|2028|309
1624956630000|2021-06-29 08:50:30|||||||||371
1624956650000|2021-06-29 08:50:50|||||||||5
1624956660000|2021-06-29 08:51:00||2027||2028||2028||2027|448
1624956730000|2021-06-29 08:52:10||2027||2027||2027||2027|103
1624956750000|2021-06-29 08:52:30|||||||||50
1624956780000|2021-06-29 08:53:00|||||||||1351
1624956800000|2021-06-29 08:53:20|||||||||497
1624956810000|2021-06-29 08:53:30|||||||||462
1624956960000|2021-06-29 08:56:00||2028||2028||2028||2028|0
1624957010000|2021-06-29 08:56:50|2028|2027|2027|2024|2028|2027|2027|2024|852
1624957020000|2021-06-29 08:57:00|2026||2026||2026||2025||66
1624957050000|2021-06-29 08:57:30|||||||||273
1624957060000|2021-06-29 08:57:40|2025|2023|2025|2023|2025|2024|2025|2023|287
1624957080000|2021-06-29 08:58:00|||||||||48
1624957140000|2021-06-29 08:59:00|2026|2024|2027|2025|2027|2025|2026|2024|768
1624957180000|2021-06-29 08:59:40|2028|2026|2029|2027|2029|2027|2028|2026|539
1624957190000|2021-06-29 08:59:50|2028|2026|2027|2025|2029|2026|2025|2024|3954
1624957200000|2021-06-29 09:00:00|2028|2026|2029|2026|2029|2026|2028|2026|110
1624957230000|2021-06-29 09:00:30||2027||2027||2027||2027|31
1624957280000|2021-06-29 09:01:20|||||||||1035
1624957300000|2021-06-29 09:01:40|2030|2028|2030|2028|2030|2029|2030|2028|849
1624957310000|2021-06-29 09:01:50|2029||2030||2030||2029||146
1624957320000|2021-06-29 09:02:00|2031|2029|2031|2029|2031|2029|2031|2029|690
1624957380000|2021-06-29 09:03:00|||||||||2
1624957400000|2021-06-29 09:03:20|||||||||348
1624957440000|2021-06-29 09:04:00|2030||2030||2030||2030||15
1624957450000|2021-06-29 09:04:10|||||||||1
1624957460000|2021-06-29 09:04:20|2029|2028|2029|2028|2030|2028|2029|2028|556
1624957470000|2021-06-29 09:04:30|||||||||273
1624957490000|2021-06-29 09:04:50|2030||2030||2030||2030||208
1624957500000|2021-06-29 09:05:00|2031|2029|2032|2029|2032|2029|2031|2029|351
1624957510000|2021-06-29 09:05:10|2033|2030|2032|2030|2033|2030|2032|2030|0
1624957520000|2021-06-29 09:05:20|2033||2033||2033||2033||0
1624957530000|2021-06-29 09:05:30|2032||2032||2032||2032||0
1624957540000|2021-06-29 09:05:40||2031||2031||2031||2031|0
1624957560000|2021-06-29 09:06:00|||||||||215
1624957680000|2021-06-29 09:08:00|||||||||8
1624957700000|2021-06-29 09:08:20|2031|2030|2030|2028|2031|2030|2030|2028|1318
1624957720000|2021-06-29 09:08:40|2029||2029||2029||2029||0
1624957740000|2021-06-29 09:09:00|||||||||20
1624957760000|2021-06-29 09:09:20|||||||||51
1624957800000|2021-06-29 09:10:00|||||||||1
1624957840000|2021-06-29 09:10:40|||||||||70
1624957870000|2021-06-29 09:11:10|2028|2027|2027|2025|2028|2027|2027|2025|586
1624957890000|2021-06-29 09:11:30||2026||2026||2026||2026|702
1624957910000|2021-06-29 09:11:50|||||||||316
1624958010000|2021-06-29 09:13:30|||||||||544
1624958020000|2021-06-29 09:13:40|||||||||50
1624958210000|2021-06-29 09:16:50|2026|2025|2027|2025|2027|2025|2026|2024|1560
1624958220000|2021-06-29 09:17:00|||||||||124
1624958260000|2021-06-29 09:17:40|||||||||76
1624958280000|2021-06-29 09:18:00|2028|2026|2028|2026|2028|2026|2027|2026|277
1624958300000|2021-06-29 09:18:20|2029||2029||2029||2029||147
1624958460000|2021-06-29 09:21:00|2028||2028||2028||2028||1
1624958470000|2021-06-29 09:21:10|2029||2029||2029||2029||188
1624958510000|2021-06-29 09:21:50|2030|2027|2030|2028|2030|2028|2029|2027|716
1624958740000|2021-06-29 09:25:40|2029||2029||2029||2029||0
1624958750000|2021-06-29 09:25:50|2030||2030||2030||2030||9
1624958760000|2021-06-29 09:26:00||2029||2029||2029||2029|170
1624958770000|2021-06-29 09:26:10|2031|2030|2030|2028|2032|2030|2029|2028|7444
1624958830000|2021-06-29 09:27:10|2029|2027|2028|2027|2029|2027|2028|2027|575
1624958840000|2021-06-29 09:27:20|2027|2026|2027|2026|2028|2026|2027|2026|264
1624958850000|2021-06-29 09:27:30|||||||||142
1624958880000|2021-06-29 09:28:00|2028||2028||2028||2028||410
1624958890000|2021-06-29 09:28:10|2029|2027|2029|2027|2029|2027|2029|2027|114
1624958940000|2021-06-29 09:29:00|2028||2029||2029||2028||80
1624958970000|2021-06-29 09:29:30|||||||||739
1624959010000|2021-06-29 09:30:10||2028||2028||2028||2028|0
1624959040000|2021-06-29 09:30:40|2030||2030||2030||2030||756
1624959100000|2021-06-29 09:31:40|2029||2030||2030||2029||110
1624959180000|2021-06-29 09:33:00|2029|2027|2032|2030|2032|2030|2028|2027|6356
1624959190000|2021-06-29 09:33:10|2031||2031||2032||2031||1165
1624959200000|2021-06-29 09:33:20|2030|2029|2030|2029|2030|2029|2029|2028|1183
1624959330000|2021-06-29 09:35:30|2031||2031||2031||2031||289
1624959360000|2021-06-29 09:36:00|||||||||279
1624959440000|2021-06-29 09:37:20|2030||2031||2031||2030||0
1624959500000|2021-06-29 09:38:20|||||||||51
1624959590000|2021-06-29 09:39:50|||||||||7
1624959600000|2021-06-29 09:40:00||2030||2030||2030||2030|0
1624959670000|2021-06-29 09:41:10|2030|2029|2031|2029|2031|2029|2030|2029|2335
1624959690000|2021-06-29 09:41:30|||||||||1
1624959730000|2021-06-29 09:42:10|||||||||134
1624959880000|2021-06-29 09:44:40|||||||||800
1624959910000|2021-06-29 09:45:10|2030|2030|2029|2027|2030|2030|2029|2027|679
1624959930000|2021-06-29 09:45:30|||||||||76
1624959940000|2021-06-29 09:45:40|2028||2028||2028||2028||0
1624959950000|2021-06-29 09:45:50|||||||||159
1624959960000|2021-06-29 09:46:00|2027|2026|2027|2025|2027|2026|2027|2025|346
1624960030000|2021-06-29 09:47:10|||||||||98
1624960060000|2021-06-29 09:47:40|||||||||48
1624960080000|2021-06-29 09:48:00|||||||||45
1624960190000|2021-06-29 09:49:50|||||||||8
1624960250000|2021-06-29 09:50:50|2028|2026|2028|2027|2028|2027|2028|2026|397
1624960300000|2021-06-29 09:51:40|||||||||75
1624960430000|2021-06-29 09:53:50|2029||2029||2029||2029||71
1624960450000|2021-06-29 09:54:10|||||||||385
1624960480000|2021-06-29 09:54:40|||||||||805
1624960510000|2021-06-29 09:55:10|2028|2028|2029|2027|2029|2028|2028|2027|824
1624960530000|2021-06-29 09:55:30||2028||2028||2028||2028|0
1624960590000|2021-06-29 09:56:30|2030||2030||2030||2030||176
1624960760000|2021-06-29 09:59:20|||||||||177
1624960780000|2021-06-29 09:59:40|||||||||98
1624960790000|2021-06-29 09:59:50|2029||2029||2029||2029||10
1624960800000|2021-06-29 10:00:00|||||||||75
1624960820000|2021-06-29 10:00:20|||||||||48
1624960840000|2021-06-29 10:00:40|||||||||7
1624960930000|2021-06-29 10:02:10|2028|2027|2030|2028|2030|2029|2028|2027|4098
1624960940000|2021-06-29 10:02:20|||||||||74
1624961010000|2021-06-29 10:03:30|||||||||93
1624961020000|2021-06-29 10:03:40|||||||||249
1624961100000|2021-06-29 10:05:00|2029||2029||2029||2029||0
1624961130000|2021-06-29 10:05:30|2030|2029|2030|2028|2030|2029|2029|2028|480
1624961140000|2021-06-29 10:05:40|2029|2029|2029|2028|2030|2029|2029|2028|450
1624961180000|2021-06-29 10:06:20|2028|2027|2029|2027|2029|2027|2028|2027|635
1624961280000|2021-06-29 10:08:00|||||||||98
1624961290000|2021-06-29 10:08:10||2028||2028||2028||2028|0
1624961300000|2021-06-29 10:08:20|2030||2030||2030||2030||291
1624961320000|2021-06-29 10:08:40|||||||||100
1624961350000|2021-06-29 10:09:10|||||||||390
1624961390000|2021-06-29 10:09:50|||||||||8
1624961500000|2021-06-29 10:11:40|||||||||356
1624961590000|2021-06-29 10:13:10|||||||||107
1624961610000|2021-06-29 10:13:30|||||||||11
1624961760000|2021-06-29 10:16:00|2029|2029|2030|2028|2030|2029|2029|2028|2019
1624961830000|2021-06-29 10:17:10|||||||||11
1624961980000|2021-06-29 10:19:40|||||||||67
1624962010000|2021-06-29 10:20:10|2032|2029|2032|2029|2032|2029|2032|2029|76
1624962070000|2021-06-29 10:21:10|2033|2030|2033|2030|2033|2030|2033|2030|79
1624962120000|2021-06-29 10:22:00|||||||||65
1624962240000|2021-06-29 10:24:00|2032||2032||2032||2032||100
1624962250000|2021-06-29 10:24:10||2029||2029||2029||2029|0
1624962360000|2021-06-29 10:26:00|2031||2031||2031||2031||0
1624962400000|2021-06-29 10:26:40|2030|2028|2030|2028|2030|2028|2030|2028|7
1624962510000|2021-06-29 10:28:30|2029|2026|2028|2026|2029|2026|2028|2026|6
1624962520000|2021-06-29 10:28:40|||||||||61
1624962550000|2021-06-29 10:29:10|2029||2029||2029||2029||11
1624962600000|2021-06-29 10:30:00||2027||2027||2027||2027|0
1624962680000|2021-06-29 10:31:20|||||||||18
1624962850000|2021-06-29 10:34:10|2031|2029|2032|2029|2032|2029|2031|2029|155
1624962900000|2021-06-29 10:35:00|||||||||1261
1624962960000|2021-06-29 10:36:00||2031||2031||2031||2030|184
1624963030000|2021-06-29 10:37:10|||||||||2115
1624963070000|2021-06-29 10:37:50||2030||2030||2030||2030|676
1624963080000|2021-06-29 10:38:00|2031|2031|2031|2029|2031|2031|2031|2029|399
1624963100000|2021-06-29 10:38:20|||||||||1805
1624963140000|2021-06-29 10:39:00|||||||||1116
1624963190000|2021-06-29 10:39:50|||||||||9
1624963200000|2021-06-29 10:40:00|||||||||1089
1624963230000|2021-06-29 10:40:30|||||||||8
1624963250000|2021-06-29 10:40:50|||||||||248
1624963270000|2021-06-29 10:41:10|2030||2030||2030||2030||10
1624963280000|2021-06-29 10:41:20|||||||||781
1624963320000|2021-06-29 10:42:00|2031|2030|2030|2029|2031|2030|2030|2029|310
1624963330000|2021-06-29 10:42:10|2031||2031||2031||2031||1172
1624963340000|2021-06-29 10:42:20|||||||||661
1624963380000|2021-06-29 10:43:00|||||||||672
1624963400000|2021-06-29 10:43:20|||||||||214
1624963470000|2021-06-29 10:44:30|||||||||240
1624963500000|2021-06-29 10:45:00||2030||2030||2030||2030|267
1624963510000|2021-06-29 10:45:10||2029||2029||2029||2029|183
1624963560000|2021-06-29 10:46:00||2030||2030||2030||2030|0
1624963580000|2021-06-29 10:46:20||2029||2029||2029||2029|593
1624963590000|2021-06-29 10:46:30|||||||||338
1624963650000|2021-06-29 10:47:30|||||||||99
1624963660000|2021-06-29 10:47:40|||||||||98
1624963860000|2021-06-29 10:51:00|2032|2030|2033|2032|2033|2032|2032|2030|1085
1624963880000|2021-06-29 10:51:20|2034|2033|2034|2032|2035|2033|2034|2032|2949
1624963900000|2021-06-29 10:51:40|||||||||216
1624963920000|2021-06-29 10:52:00|||||||||655
1624963940000|2021-06-29 10:52:20|||||||||100
1624963970000|2021-06-29 10:52:50|2033|2033|2034|2032|2034|2033|2033|2032|1336
1624963980000|2021-06-29 10:53:00|||||||||239
1624964020000|2021-06-29 10:53:40|2033||2033||2033||2033||0
1624964060000|2021-06-29 10:54:20|2032|2031|2032|2031|2032|2031|2032|2029|749
1624964110000|2021-06-29 10:55:10||2030||2029||2030||2029|112
1624964120000|2021-06-29 10:55:20|2031||2031||2031||2031||0
1624964160000|2021-06-29 10:56:00|2032|2030|2032|2030|2032|2030|2031|2030|353
1624964170000|2021-06-29 10:56:10|2031||2031||2032||2031||79
1624964180000|2021-06-29 10:56:20|2032||2032||2032||2032||6
1624964360000|2021-06-29 10:59:20|||||||||63
1624964390000|2021-06-29 10:59:50|||||||||25
1624964460000|2021-06-29 11:01:00|2031|2029|2031|2029|2031|2029|2031|2029|295
1624964500000|2021-06-29 11:01:40|||||||||23
1624964510000|2021-06-29 11:01:50|2030||2030||2030||2030||25
1624964530000|2021-06-29 11:02:10|2031||2031||2031||2030||445
1624964760000|2021-06-29 11:06:00|||||||||465
1624964770000|2021-06-29 11:06:10|||||||||201
1624964800000|2021-06-29 11:06:40|2030||2030||2031||2030||112
1624964810000|2021-06-29 11:06:50|2031||2030||2031||2030||120
1624964820000|2021-06-29 11:07:00|||||||||9
1624964900000|2021-06-29 11:08:20|2031||2031||2031||2031||2
1624964960000|2021-06-29 11:09:20|2032|2030|2032|2030|2032|2031|2032|2030|179
1624965040000|2021-06-29 11:10:40||2031||2031||2031||2031|4172
1624965060000|2021-06-29 11:11:00|2031|2030|2032|2031|2032|2031|2031|2030|697
1624965170000|2021-06-29 11:12:50|||||||||2868
1624965200000|2021-06-29 11:13:20|||||||||120
1624965210000|2021-06-29 11:13:30|||||||||1500
1624965240000|2021-06-29 11:14:00|||||||||273
1624965300000|2021-06-29 11:15:00|2033|2032|2033|2031|2033|2032|2031|2030|3628
1624965320000|2021-06-29 11:15:20|2032||2032||2032||2032||690
1624965350000|2021-06-29 11:15:50|||||||||750
1624965360000|2021-06-29 11:16:00|||||||||355
1624965390000|2021-06-29 11:16:30|||||||||3472
1624965400000|2021-06-29 11:16:40|2033|2032|2032|2031|2033|2032|2032|2031|2106
1624965420000|2021-06-29 11:17:00|||||||||18
1624965490000|2021-06-29 11:18:10|||||||||3176
1624965500000|2021-06-29 11:18:20|||||||||500
1624965670000|2021-06-29 11:21:10|2033||2033||2033||2033||434
1624965680000|2021-06-29 11:21:20|2034|2032|2033|2031|2034|2033|2033|2031|5202
1624965690000|2021-06-29 11:21:30|||||||||457
1624965700000|2021-06-29 11:21:40|||||||||63
1624965710000|2021-06-29 11:21:50|2032|2030|2031|2030|2032|2030|2031|2029|2019
1624965730000|2021-06-29 11:22:10|2032||2032||2032||2031||246
1624965810000|2021-06-29 11:23:30|||||||||950
1624965870000|2021-06-29 11:24:30|||||||||2031
1624965910000|2021-06-29 11:25:10|2031||2031||2031||2031||0
1624965960000|2021-06-29 11:26:00|2030|2029|2031|2030|2031|2030|2030|2029|1269
1624965970000|2021-06-29 11:26:10|2032|2031|2032|2031|2032|2031|2032|2030|425
1624966000000|2021-06-29 11:26:40|||||||||84
1624966030000|2021-06-29 11:27:10|||||||||500
1624966080000|2021-06-29 11:28:00|2033|2032|2033|2031|2033|2032|2033|2031|1042
1624966100000|2021-06-29 11:28:20||2032||2032||2032||2032|94
1624966110000|2021-06-29 11:28:30|2034||2034||2034||2034||2299
1624966120000|2021-06-29 11:28:40|2035|2033|2035|2033|2035|2033|2035|2033|852
1624966130000|2021-06-29 11:28:50|||||||||81
1624966220000|2021-06-29 11:30:20|||||||||9
1624966280000|2021-06-29 11:31:20|||||||||161
1624966290000|2021-06-29 11:31:30||2034||2034||2034||2034|0
1624966320000|2021-06-29 11:32:00|2034|2033|2034|2033|2035|2033|2034|2033|858
1624966360000|2021-06-29 11:32:40|||||||||535
1624966500000|2021-06-29 11:35:00|2035|2032|2033|2031|2035|2032|2033|2031|1540
1624966510000|2021-06-29 11:35:10|2034|2032|2034|2032|2034|2032|2034|2032|1376
1624966540000|2021-06-29 11:35:40|||||||||35
1624966560000|2021-06-29 11:36:00||2033||2033||2033||2033|0
1624966620000|2021-06-29 11:37:00|||||||||391
1624966680000|2021-06-29 11:38:00|||||||||4
1624966860000|2021-06-29 11:41:00|2033|2032|2033|2031|2033|2032|2032|2031|1344
1624966920000|2021-06-29 11:42:00|||||||||106
1624966990000|2021-06-29 11:43:10|2032||2032||2032||2032||0
1624967000000|2021-06-29 11:43:20|||||||||10
1624967020000|2021-06-29 11:43:40|||||||||58
1624967030000|2021-06-29 11:43:50|2033||2033||2033||2033||121
1624967040000|2021-06-29 11:44:00|2034|2032|2034|2032|2034|2033|2033|2032|1852
1624967090000|2021-06-29 11:44:50|||||||||226
1624967110000|2021-06-29 11:45:10|||||||||100
1624967160000|2021-06-29 11:46:00|2035|2033|2042|2040|2042|2040|2035|2032|2528
1624967170000|2021-06-29 11:46:10|||||||||590
1624967180000|2021-06-29 11:46:20|||||||||115
1624967220000|2021-06-29 11:47:00|2041|2039|2040|2038|2042|2039|2040|2038|524
1624967270000|2021-06-29 11:47:50|||||||||500
1624967410000|2021-06-29 11:50:10|||||||||145
1624967540000|2021-06-29 11:52:20|2041|2039|2042|2040|2042|2040|2041|2039|346
1624967580000|2021-06-29 11:53:00|||||||||219
1624967620000|2021-06-29 11:53:40|2041|2039|2039|2037|2041|2039|2038|2037|590
1624967640000|2021-06-29 11:54:00|2038||2038||2038||2038||56
1624967670000|2021-06-29 11:54:30|||||||||25
1624967680000|2021-06-29 11:54:40||2036||2036||2036||2036|32
1624967730000|2021-06-29 11:55:30|||||||||113
1624967760000|2021-06-29 11:56:00||2037||2037||2037||2037|0
1624967770000|2021-06-29 11:56:10|||||||||180
1624967790000|2021-06-29 11:56:30|||||||||25
1624967800000|2021-06-29 11:56:40|||||||||103
1624967830000|2021-06-29 11:57:10||2036||2036||2036||2036|30
1624967850000|2021-06-29 11:57:30|||||||||146
1624967880000|2021-06-29 11:58:00|||||||||3
1624967890000|2021-06-29 11:58:10|2039|2037|2039|2037|2039|2038|2039|2036|341
1624967990000|2021-06-29 11:59:50|||||||||185
1624968080000|2021-06-29 12:01:20|||||||||1
1624968110000|2021-06-29 12:01:50|||||||||350
1624968270000|2021-06-29 12:04:30|||||||||250
1624968430000|2021-06-29 12:07:10|||||||||506
1624968490000|2021-06-29 12:08:10|2038|2038|2039|2038|2039|2038|2038|2038|120
1624968500000|2021-06-29 12:08:20|2040|2039|2040|2038|2040|2039|2039|2038|767
1624968510000|2021-06-29 12:08:30|2041|2039|2042|2040|2042|2040|2041|2039|155
1624968550000|2021-06-29 12:09:10|2043|2041|2042|2041|2044|2041|2042|2041|310
1624968560000|2021-06-29 12:09:20|2043|2042|2043|2041|2044|2042|2043|2041|17
1624968650000|2021-06-29 12:10:50|2044|2042|2045|2043|2045|2043|2044|2042|244
1624968690000|2021-06-29 12:11:30|||||||||172
1624968810000|2021-06-29 12:13:30|||||||||50
1624968840000|2021-06-29 12:14:00|2046|2044|2045|2044|2046|2044|2045|2044|282
1624968890000|2021-06-29 12:14:50|2044|2043|2043|2041|2044|2044|2043|2041|2422
1624968930000|2021-06-29 12:15:30|||||||||200
1624968970000|2021-06-29 12:16:10|||||||||99
1624969140000|2021-06-29 12:19:00|||||||||15
1624969320000|2021-06-29 12:22:00|||||||||11
1624969360000|2021-06-29 12:22:40|2044|2042|2045|2043|2045|2043|2043|2042|2483
1624969370000|2021-06-29 12:22:50|2046|2044|2048|2046|2048|2046|2046|2044|890
1624969380000|2021-06-29 12:23:00|||||||||25
1624969390000|2021-06-29 12:23:10|||||||||37
1624969400000|2021-06-29 12:23:20|||||||||144
1624969410000|2021-06-29 12:23:30|||||||||42
1624969440000|2021-06-29 12:24:00|2047|2045|2048|2045|2048|2045|2047|2045|390
1624969460000|2021-06-29 12:24:20|2047||2047||2047||2047||0
1624969490000|2021-06-29 12:24:50|2046|2044|2046|2044|2047|2044|2042|2040|5559
1624969510000|2021-06-29 12:25:10|2047|2045|2048|2046|2048|2047|2047|2045|1042
1624969520000|2021-06-29 12:25:20|||||||||200
1624969530000|2021-06-29 12:25:30||2047||2046||2047||2046|856
1624969630000|2021-06-29 12:27:10|2047|2045|2046|2045|2047|2045|2046|2044|2452
1624969680000|2021-06-29 12:28:00|2045|2044|2046|2044|2046|2044|2045|2043|631
1624969700000|2021-06-29 12:28:20|||||||||1
1624969770000|2021-06-29 12:29:30||2045||2045||2045||2044|1282
1624969780000|2021-06-29 12:29:40|||||||||38
1624969820000|2021-06-29 12:30:20|||||||||25
1624969830000|2021-06-29 12:30:30|||||||||50
1624969850000|2021-06-29 12:30:50||2044||2044||2045||2044|692
1624969890000|2021-06-29 12:31:30|2045|2043|2045|2043|2045|2044|2044|2043|439
1624969900000|2021-06-29 12:31:40|2044|2042|2043|2041|2044|2042|2043|2041|304
1624969960000|2021-06-29 12:32:40|2042||2042||2042||2042||0
1624969970000|2021-06-29 12:32:50|||||||||25
1624969980000|2021-06-29 12:33:00||2040||2040||2040||2040|10
1624969990000|2021-06-29 12:33:10|2041|2039|2041|2039|2041|2039|2041|2039|3
1624970050000|2021-06-29 12:34:10|||||||||4
1624970060000|2021-06-29 12:34:20|||||||||48
1624970070000|2021-06-29 12:34:30|2040|2040|2043|2040|2043|2040|2040|2040|935
1624970110000|2021-06-29 12:35:10||2041||2041||2041||2041|0
1624970130000|2021-06-29 12:35:30|||||||||98
1624970140000|2021-06-29 12:35:40|2042||2042||2042||2042||0
1624970150000|2021-06-29 12:35:50|2043|2040|2043|2041|2043|2041|2042|2040|1221
1624970160000|2021-06-29 12:36:00|||||||||35
1624970170000|2021-06-29 12:36:10|||||||||25
1624970180000|2021-06-29 12:36:20|||||||||330
1624970230000|2021-06-29 12:37:10|||||||||900
1624970260000|2021-06-29 12:37:40||2042||2041||2042||2041|106
1624970300000|2021-06-29 12:38:20|||||||||25
1624970310000|2021-06-29 12:38:30|||||||||41
1624970320000|2021-06-29 12:38:40|||||||||18
1624970330000|2021-06-29 12:38:50|||||||||217
1624970340000|2021-06-29 12:39:00|2042|2040|2042|2040|2042|2040|2042|2040|168
1624970410000|2021-06-29 12:40:10|2043|2041|2043|2041|2043|2041|2043|2041|196
1624970580000|2021-06-29 12:43:00|||||||||156
1624970640000|2021-06-29 12:44:00|||||||||189
1624970750000|2021-06-29 12:45:50|2044|2042|2044|2042|2044|2043|2044|2042|856
1624970760000|2021-06-29 12:46:00|2045|2043|2045|2043|2045|2043|2044|2043|236
1624970770000|2021-06-29 12:46:10|2046|2044|2046|2044|2046|2044|2046|2044|114
1624970810000|2021-06-29 12:46:50||2045||2045||2045||2045|0
1624970820000|2021-06-29 12:47:00|||||||||25
1624970830000|2021-06-29 12:47:10|||||||||363
1624970850000|2021-06-29 12:47:30|2047|2046|2048|2046|2048|2046|2047|2045|116
1624970880000|2021-06-29 12:48:00|2049|2047|2049|2047|2049|2047|2049|2047|389
1624970890000|2021-06-29 12:48:10|||||||||1112
1624970900000|2021-06-29 12:48:20|||||||||25
1624970910000|2021-06-29 12:48:30|2048|2046|2048|2046|2048|2047|2048|2046|737
1624971020000|2021-06-29 12:50:20|2049|2047|2048|2047|2049|2047|2048|2046|687
1624971040000|2021-06-29 12:50:40|2049||2049||2049||2049||69
1624971150000|2021-06-29 12:52:30|||||||||25
1624971230000|2021-06-29 12:53:50|2048|2046|2048|2046|2048|2047|2048|2046|1000
1624971290000|2021-06-29 12:54:50|||||||||2
1624971350000|2021-06-29 12:55:50|2049|2047|2049|2047|2049|2047|2049|2047|1085
1624971360000|2021-06-29 12:56:00|||||||||123
1624971420000|2021-06-29 12:57:00|||||||||98
1624971440000|2021-06-29 12:57:20|2050|2048|2050|2048|2050|2048|2049|2048|627
1624971480000|2021-06-29 12:58:00|2051|2049|2051|2049|2051|2049|2051|2049|370
1624971510000|2021-06-29 12:58:30|||||||||99
1624971540000|2021-06-29 12:59:00|||||||||25
1624971550000|2021-06-29 12:59:10|||||||||98
1624971560000|2021-06-29 12:59:20|||||||||123
1624971590000|2021-06-29 12:59:50|||||||||14
1624971610000|2021-06-29 13:00:10|||||||||26
1624971620000|2021-06-29 13:00:20|2050|2050|2051|2049|2051|2050|2050|2049|924
1624971660000|2021-06-29 13:01:00|||||||||180
1624971670000|2021-06-29 13:01:10|||||||||70
1624971690000|2021-06-29 13:01:30|||||||||98
1624971700000|2021-06-29 13:01:40|||||||||1
1624971750000|2021-06-29 13:02:30|2050||2050||2050||2050||0
1624971760000|2021-06-29 13:02:40|2051|2050|2052|2051|2053|2051|2051|2050|3490
1624971770000|2021-06-29 13:02:50|2053|2052|2054|2052|2054|2052|2053|2052|577
1624971810000|2021-06-29 13:03:30|2053||2053||2053||2053||0
1624971850000|2021-06-29 13:04:10|||||||||25
1624971860000|2021-06-29 13:04:20|||||||||87
1624971920000|2021-06-29 13:05:20|||||||||25
1624971930000|2021-06-29 13:05:30|2054|2053|2055|2053|2055|2053|2054|2053|589
1624971950000|2021-06-29 13:05:50|||||||||8
1624972000000|2021-06-29 13:06:40|||||||||39
1624972010000|2021-06-29 13:06:50|||||||||25
1624972020000|2021-06-29 13:07:00|||||||||25
1624972030000|2021-06-29 13:07:10|||||||||16
1624972050000|2021-06-29 13:07:30|||||||||134
1624972150000|2021-06-29 13:09:10|2054|2052|2054|2052|2054|2053|2053|2052|1251
1624972160000|2021-06-29 13:09:20|2053|2051|2052|2050|2053|2051|2052|2050|662
1624972170000|2021-06-29 13:09:30|2053|2051|2053|2051|2053|2051|2052|2051|146
1624972180000|2021-06-29 13:09:40|2052|2050|2052|2050|2052|2050|2052|2050|0
1624972250000|2021-06-29 13:10:50|||||||||300
1624972280000|2021-06-29 13:11:20|2053|2051|2053|2051|2053|2051|2053|2050|134
1624972330000|2021-06-29 13:12:10|||||||||900
1624972340000|2021-06-29 13:12:20|||||||||45
1624972420000|2021-06-29 13:13:40|||||||||62
1624972480000|2021-06-29 13:14:40|||||||||2
1624972500000|2021-06-29 13:15:00|2054|2052|2053|2052|2054|2052|2053|2052|818
1624972510000|2021-06-29 13:15:10|2054||2054||2054||2054||206
1624972520000|2021-06-29 13:15:20||2053||2053||2053||2053|0
1624972590000|2021-06-29 13:16:30|2053|2052|2053|2052|2053|2052|2053|2052|838
1624972600000|2021-06-29 13:16:40|2054||2054||2054||2054||81
1624972650000|2021-06-29 13:17:30||2053||2052||2053||2052|109
1624972720000|2021-06-29 13:18:40|||||||||12
1624972840000|2021-06-29 13:20:40|2053||2053||2053||2053||147
1624972850000|2021-06-29 13:20:50||2051||2051||2051||2051|676
1624972940000|2021-06-29 13:22:20|2052||2052||2052||2052||0
1624972960000|2021-06-29 13:22:40|2051|2050|2051|2050|2051|2050|2051|2050|803
1624972970000|2021-06-29 13:22:50|2052|2051|2052|2050|2053|2051|2051|2050|1549
1624972980000|2021-06-29 13:23:00|2053|2051|2053|2051|2053|2051|2053|2051|172
1624972990000|2021-06-29 13:23:10|||||||||970
1624973000000|2021-06-29 13:23:20||2050||2051||2051||2050|142
1624973020000|2021-06-29 13:23:40|2054|2052|2055|2054|2055|2054|2054|2052|688
1624973030000|2021-06-29 13:23:50|2056|2055|2056|2055|2056|2055|2056|2055|279
1624973090000|2021-06-29 13:24:50|2057||2057||2057||2057||88
1624973240000|2021-06-29 13:27:20|||||||||400
1624973260000|2021-06-29 13:27:40|||||||||99
1624973270000|2021-06-29 13:27:50|2058|2056|2058|2057|2058|2057|2058|2056|1105
1624973280000|2021-06-29 13:28:00||2056||2057||2057||2056|641
1624973290000|2021-06-29 13:28:10|||||||||166
1624973300000|2021-06-29 13:28:20|||||||||35
1624973310000|2021-06-29 13:28:30|2059||2059||2059||2059||447
1624973350000|2021-06-29 13:29:10|||||||||48
1624973400000|2021-06-29 13:30:00|2058||2059||2059||2058||655
1624973410000|2021-06-29 13:30:10|2058|2056|2058|2056|2058|2057|2058|2056|698
1624973420000|2021-06-29 13:30:20|2057|2057|2056|2054|2057|2057|2055|2054|11288
1624973430000|2021-06-29 13:30:30|2055|2053|2055|2053|2055|2053|2054|2053|769
1624973440000|2021-06-29 13:30:40|2054|2052|2054|2051|2054|2052|2054|2051|337
1624973480000|2021-06-29 13:31:20|||||||||335
1624973490000|2021-06-29 13:31:30|2053||2053||2053||2053||1
1624973500000|2021-06-29 13:31:40|2052|2050|2053|2051|2053|2051|2052|2050|1332
1624973520000|2021-06-29 13:32:00|2052|2050|2052|2050|2052|2050|2052|2050|530
1624973530000|2021-06-29 13:32:10|2051|2049|2050|2048|2051|2049|2050|2047|1616
1624973550000|2021-06-29 13:32:30|2051|2049|2049|2048|2051|2049|2049|2048|747
1624973560000|2021-06-29 13:32:40|2050|2049|2050|2049|2050|2049|2049|2049|966
1624973580000|2021-06-29 13:33:00|2051|2050|2048|2045|2051|2050|2048|2045|1964
1624973590000|2021-06-29 13:33:10|2049|2046|2049|2047|2049|2047|2049|2046|468
1624973600000|2021-06-29 13:33:20|2048|2046|2048|2046|2048|2046|2048|2046|8
1624973620000|2021-06-29 13:33:40|2047||2047||2047||2047||0
1624973630000|2021-06-29 13:33:50|2048|2047|2048|2047|2048|2047|2048|2046|214
1624973650000|2021-06-29 13:34:10|||||||||1500
1624973660000|2021-06-29 13:34:20|2049|2048|2049|2048|2049|2048|2049|2048|496
1624973670000|2021-06-29 13:34:30|||||||||193
1624973680000|2021-06-29 13:34:40|2050|2049|2051|2049|2051|2049|2050|2049|370
1624973700000|2021-06-29 13:35:00|2052|2050|2052|2050|2053|2052|2052|2050|2183
1624973720000|2021-06-29 13:35:20|2051|2049|2050|2048|2052|2049|2050|2048|961
1624973750000|2021-06-29 13:35:50|2049||2049||2049||2049||0
1624973760000|2021-06-29 13:36:00||2047||2047||2048||2047|833
1624973790000|2021-06-29 13:36:30|2050|2048|2051|2050|2051|2050|2050|2048|4633
1624973800000|2021-06-29 13:36:40||2049||2049||2050||2049|2200
1624973840000|2021-06-29 13:37:20|||||||||150
1624973930000|2021-06-29 13:38:50|||||||||2920
1624973940000|2021-06-29 13:39:00|||||||||48
1624973980000|2021-06-29 13:39:40|||||||||60
1624974060000|2021-06-29 13:41:00|2052|2050|2052|2050|2052|2050|2051|2050|1586
1624974070000|2021-06-29 13:41:10|||||||||2
1624974130000|2021-06-29 13:42:10|||||||||41
1624974200000|2021-06-29 13:43:20|||||||||4
1624974250000|2021-06-29 13:44:10|2053|2051|2054|2052|2055|2052|2053|2051|1216
1624974310000|2021-06-29 13:45:10||2053||2053||2053||2053|0
1624974320000|2021-06-29 13:45:20||2052||2052||2052||2052|554
1624974350000|2021-06-29 13:45:50|||||||||257
1624974370000|2021-06-29 13:46:10|2055|2053|2056|2054|2056|2054|2055|2053|1552
1624974380000|2021-06-29 13:46:20|2055|2055|2056|2055|2056|2055|2055|2055|66
1624974390000|2021-06-29 13:46:30|||||||||500
1624974430000|2021-06-29 13:47:10||2054||2055||2055||2054|378
1624974460000|2021-06-29 13:47:40|||||||||98
1624974470000|2021-06-29 13:47:50|2055|2054|2056|2054|2056|2054|2055|2054|874
1624974480000|2021-06-29 13:48:00|||||||||127
1624974520000|2021-06-29 13:48:40|||||||||931
1624974580000|2021-06-29 13:49:40|2055|2053|2054|2052|2055|2053|2053|2052|1367
1624974590000|2021-06-29 13:49:50|||||||||412
1624974600000|2021-06-29 13:50:00|2053||2053||2053||2053||3
1624974610000|2021-06-29 13:50:10|2052|2051|2053|2051|2053|2051|2052|2051|1242
1624974620000|2021-06-29 13:50:20|2052|2050|2052|2050|2052|2051|2052|2050|744
1624974640000|2021-06-29 13:50:40|2051||2051||2051||2051||18
1624974650000|2021-06-29 13:50:50|2050|2049|2050|2049|2051|2050|2050|2049|10020
1624974660000|2021-06-29 13:51:00|2051|2050|2051|2050|2052|2050|2051|2050|2168
1624974670000|2021-06-29 13:51:10|2052||2052||2052||2051||252
1624974680000|2021-06-29 13:51:20|||||||||10
1624974690000|2021-06-29 13:51:30|2053|2051|2053|2051|2053|2051|2053|2051|608
1624974720000|2021-06-29 13:52:00|2052|2052|2052|2051|2052|2052|2051|2050|1718
1624974790000|2021-06-29 13:53:10|||||||||198
1624974800000|2021-06-29 13:53:20|2053|2052|2052|2051|2053|2052|2052|2050|891
1624974810000|2021-06-29 13:53:30|2053||2053||2053||2053||150
1624974860000|2021-06-29 13:54:20|2052||2052||2052||2052||198
1624974870000|2021-06-29 13:54:30|2051|2050|2051|2050|2052|2050|2051|2049|1689
1624974890000|2021-06-29 13:54:50||2049||2049||2049||2049|1205
1624974900000|2021-06-29 13:55:00|2050|2048|2050|2049|2051|2049|2049|2048|1127
1624974910000|2021-06-29 13:55:10|||||||||122
1624974950000|2021-06-29 13:55:50|2051|2050|2051|2049|2051|2050|2050|2049|2652
1624974960000|2021-06-29 13:56:00|||||||||383
1624974970000|2021-06-29 13:56:10|||||||||97
1624975020000|2021-06-29 13:57:00|||||||||100
1624975030000|2021-06-29 13:57:10|2050|2048|2050|2048|2050|2049|2050|2048|272
1624975050000|2021-06-29 13:57:30|2051|2049|2050|2048|2051|2050|2050|2048|17522
1624975060000|2021-06-29 13:57:40|2051|2049|2051|2048|2051|2049|2050|2048|1805
1624975070000|2021-06-29 13:57:50|2050||2050||2050||2050||0
1624975100000|2021-06-29 13:58:20|2049|2047|2047|2045|2049|2048|2047|2045|820
1624975110000|2021-06-29 13:58:30|2046|2044|2046|2043|2046|2044|2046|2043|0
1624975120000|2021-06-29 13:58:40|||||||||200
1624975140000|2021-06-29 13:59:00|||||||||200
1624975160000|2021-06-29 13:59:20|2045|2044|2044|2042|2046|2044|2043|2041|1178
1624975190000|2021-06-29 13:59:50|||||||||2
1624975200000|2021-06-29 14:00:00|2045|2043|2045|2042|2045|2043|2044|2042|3671
1624975220000|2021-06-29 14:00:20|||||||||1173
1624975240000|2021-06-29 14:00:40|2044||2044||2044||2044||0
1624975250000|2021-06-29 14:00:50|||||||||73
1624975290000|2021-06-29 14:01:30|2043|2041|2043|2041|2043|2041|2043|2041|184
1624975300000|2021-06-29 14:01:40||2042||2042||2042||2042|0
1624975330000|2021-06-29 14:02:10|2042|2041|2042|2041|2042|2042|2042|2040|377
1624975380000|2021-06-29 14:03:00|2043|2042|2041|2040|2043|2042|2041|2040|2581
1624975430000|2021-06-29 14:03:50||2039||2040||2040||2039|242
1624975500000|2021-06-29 14:05:00|2040|2039|2040|2039|2040|2040|2040|2039|531
1624975510000|2021-06-29 14:05:10|2041||2041||2041||2041||997
1624975550000|2021-06-29 14:05:50|2040||2041||2041||2040||55
1624975580000|2021-06-29 14:06:20|2040|2038|2039|2038|2041|2039|2039|2037|1336
1624975620000|2021-06-29 14:07:00|||||||||252
1624975630000|2021-06-29 14:07:10|||||||||232
1624975670000|2021-06-29 14:07:50|||||||||673
1624975680000|2021-06-29 14:08:00|2040|2039|2041|2039|2041|2039|2039|2038|2769
1624975690000|2021-06-29 14:08:10|2040|2038|2040|2038|2040|2039|2038|2037|1426
1624975700000|2021-06-29 14:08:20|2039||2039||2039||2039||2
1624975730000|2021-06-29 14:08:50||2037||2037||2037||2037|86
1624975770000|2021-06-29 14:09:30||2038||2038||2038||2038|124
1624975810000|2021-06-29 14:10:10|||||||||123
1624975960000|2021-06-29 14:12:40||2037||2038||2038||2037|839
1624975970000|2021-06-29 14:12:50|2040|2039|2041|2040|2042|2041|2040|2039|3105
1624976030000|2021-06-29 14:13:50|2040|2039|2041|2040|2041|2040|2040|2039|431
1624976070000|2021-06-29 14:14:30|2040|2039|2040|2038|2040|2039|2038|2037|2631
1624976080000|2021-06-29 14:14:40|2041|2039|2042|2040|2042|2041|2041|2039|3588
1624976100000|2021-06-29 14:15:00|||||||||178
1624976140000|2021-06-29 14:15:40|||||||||506
1624976160000|2021-06-29 14:16:00|2041|2039|2041|2039|2042|2040|2041|2039|1293
1624976180000|2021-06-29 14:16:20|||||||||528
1624976190000|2021-06-29 14:16:30|||||||||145
1624976200000|2021-06-29 14:16:40||2040||2040||2040||2040|0
1624976220000|2021-06-29 14:17:00|2042|2041|2042|2041|2042|2041|2041|2040|3241
1624976230000|2021-06-29 14:17:10|||||||||38
1624976240000|2021-06-29 14:17:20|2041|2040|2041|2040|2042|2041|2041|2040|3146
1624976250000|2021-06-29 14:17:30|2042||2042||2042||2042||120
1624976280000|2021-06-29 14:18:00|2041||2041||2041||2041||103
1624976290000|2021-06-29 14:18:10|||||||||25
1624976300000|2021-06-29 14:18:20|||||||||61
1624976390000|2021-06-29 14:19:50|2042|2041|2043|2042|2043|2042|2042|2041|4040
1624976400000|2021-06-29 14:20:00|2042|2041|2042|2041|2042|2042|2042|2041|640
1624976410000|2021-06-29 14:20:10|||||||||174
1624976440000|2021-06-29 14:20:40|||||||||21
1624976460000|2021-06-29 14:21:00|||||||||547
1624976500000|2021-06-29 14:21:40|2041|2040|2042|2041|2042|2041|2041|2040|635
1624976520000|2021-06-29 14:22:00|||||||||932
1624976560000|2021-06-29 14:22:40|||||||||342
1624976580000|2021-06-29 14:23:00|||||||||123
1624976660000|2021-06-29 14:24:20|||||||||410
1624976670000|2021-06-29 14:24:30|||||||||2
1624976690000|2021-06-29 14:24:50|||||||||59
1624976700000|2021-06-29 14:25:00|2041|2040|2041|2039|2042|2041|2038|2037|5689
1624976710000|2021-06-29 14:25:10|||||||||10
1624976720000|2021-06-29 14:25:20|||||||||60
1624976730000|2021-06-29 14:25:30|||||||||3
1624976860000|2021-06-29 14:27:40|||||||||3
1624976900000|2021-06-29 14:28:20|||||||||500
1624976920000|2021-06-29 14:28:40|||||||||2
1624976960000|2021-06-29 14:29:20|2042|2040|2047|2046|2048|2047|2042|2039|6665
1624976970000|2021-06-29 14:29:30|2048||2047||2048||2047||90
1624977000000|2021-06-29 14:30:00|2048|2047|2048|2047|2049|2047|2048|2047|105
1624977010000|2021-06-29 14:30:10|2049||2048||2049||2048||67
1624977020000|2021-06-29 14:30:20|2049||2049||2049||2049||80
1624977030000|2021-06-29 14:30:30|2050|2048|2052|2049|2052|2049|2049|2048|1922
1624977070000|2021-06-29 14:31:10|2051||2051||2051||2051||5
1624977080000|2021-06-29 14:31:20|2052|2050|2052|2050|2052|2050|2052|2050|502
1624977090000|2021-06-29 14:31:30|||||||||50
1624977100000|2021-06-29 14:31:40|||||||||178
1624977140000|2021-06-29 14:32:20|||||||||340
1624977190000|2021-06-29 14:33:10|||||||||22
1624977210000|2021-06-29 14:33:30|||||||||100
1624977240000|2021-06-29 14:34:00|2053|2051|2057|2055|2058|2056|2053|2051|10581
1624977250000|2021-06-29 14:34:10|||||||||6
1624977270000|2021-06-29 14:34:30|2058|2056|2058|2057|2058|2057|2058|2056|983
1624977280000|2021-06-29 14:34:40|2059|2058|2061|2059|2061|2059|2059|2057|1828
1624977300000|2021-06-29 14:35:00|2062|2060|2062|2060|2062|2060|2061|2059|416
1624977330000|2021-06-29 14:35:30|2061|2059|2061|2060|2061|2060|2060|2059|2742
1624977340000|2021-06-29 14:35:40|2062||2062||2062||2062||381
1624977350000|2021-06-29 14:35:50|||||||||215
1624977360000|2021-06-29 14:36:00||2061||2060||2061||2060|378
1624977410000|2021-06-29 14:36:50|||||||||32
1624977430000|2021-06-29 14:37:10|2061|2059|2062|2060|2062|2060|2061|2059|1285
1624977440000|2021-06-29 14:37:20||2061||2061||2061||2061|396
1624977490000|2021-06-29 14:38:10|||||||||134
1624977520000|2021-06-29 14:38:40|2063|2062|2064|2062|2065|2064|2063|2061|3956
1624977530000|2021-06-29 14:38:50|2063|2061|2062|2061|2063|2061|2062|2061|367
1624977540000|2021-06-29 14:39:00|||||||||25
1624977590000|2021-06-29 14:39:50|||||||||32
1624977600000|2021-06-29 14:40:00|2063|2060|2058|2057|2063|2060|2058|2056|2449
1624977610000|2021-06-29 14:40:10||2056||2056||2057||2056|205
1624977630000|2021-06-29 14:40:30||2055||2056||2056||2055|5
1624977640000|2021-06-29 14:40:40|2057|2055|2056|2054|2057|2055|2056|2054|42
1624977660000|2021-06-29 14:41:00|2055|2053|2054|2052|2055|2053|2053|2051|13
1624977720000|2021-06-29 14:42:00|2055|2053|2056|2054|2056|2054|2054|2052|2042
1624977730000|2021-06-29 14:42:10|2057|2055|2057|2055|2057|2055|2057|2055|295
1624977740000|2021-06-29 14:42:20|2058|2056|2058|2056|2058|2056|2058|2056|179
1624977780000|2021-06-29 14:43:00|||||||||5
1624977800000|2021-06-29 14:43:20|||||||||1
1624977810000|2021-06-29 14:43:30|2059|2057|2059|2057|2059|2057|2059|2057|459
1624977820000|2021-06-29 14:43:40|||||||||96
1624977860000|2021-06-29 14:44:20|2060|2058|2063|2061|2063|2061|2060|2058|1206
1624977910000|2021-06-29 14:45:10|2062|2060|2062|2060|2062|2061|2062|2060|1573
1624977960000|2021-06-29 14:46:00|2063|2061|2064|2061|2064|2061|2063|2061|1491
1624978020000|2021-06-29 14:47:00|2065|2062|2065|2063|2065|2063|2064|2062|1350
1624978050000|2021-06-29 14:47:30|2066|2064|2065|2064|2066|2064|2064|2063|5687
1624978060000|2021-06-29 14:47:40||2063||2063||2063||2063|343
1624978080000|2021-06-29 14:48:00|2066|2064|2067|2065|2069|2066|2065|2064|5717
1624978090000|2021-06-29 14:48:10|2068|2066|2068|2066|2068|2066|2068|2066|0
1624978100000|2021-06-29 14:48:20|2069|2067|2069|2067|2069|2067|2069|2067|503
1624978120000|2021-06-29 14:48:40|2070|2068|2070|2067|2070|2068|2069|2067|1043
1624978130000|2021-06-29 14:48:50||2068||2068||2068||2068|450
1624978150000|2021-06-29 14:49:10|2071|2069|2071|2069|2071|2069|2071|2069|1056
1624978170000|2021-06-29 14:49:30|2070|2068|2069|2067|2070|2068|2067|2065|3818
1624978190000|2021-06-29 14:49:50|||||||||29
1624978200000|2021-06-29 14:50:00|2070|2068|2070|2068|2070|2068|2069|2068|957
1624978210000|2021-06-29 14:50:10|2069||2069||2069||2069||919
1624978220000|2021-06-29 14:50:20|||||||||492
1624978230000|2021-06-29 14:50:30|2070||2070||2070||2070||87
1624978240000|2021-06-29 14:50:40|2069||2069||2069||2069||1
1624978250000|2021-06-29 14:50:50|2070|2069|2071|2069|2071|2069|2070|2069|533
1624978280000|2021-06-29 14:51:20|2072|2070|2072|2070|2073|2070|2072|2070|664
1624978290000|2021-06-29 14:51:30|2073|2072|2074|2072|2074|2073|2073|2072|1063
1624978300000|2021-06-29 14:51:40|||||||||410
1624978310000|2021-06-29 14:51:50|2073|2071|2071|2069|2073|2072|2070|2069|3669
1624978330000|2021-06-29 14:52:10|||||||||19
1624978350000|2021-06-29 14:52:30|2070|2068|2070|2068|2070|2069|2070|2068|634
1624978370000|2021-06-29 14:52:50|2069|2067|2068|2066|2069|2067|2068|2066|460
1624978380000|2021-06-29 14:53:00|2067||2067||2067||2067||0
1624978390000|2021-06-29 14:53:10|2066|2065|2067|2065|2067|2065|2066|2065|833
1624978400000|2021-06-29 14:53:20|2068|2066|2068|2066|2068|2066|2068|2066|639
1624978420000|2021-06-29 14:53:40|2069|2067|2070|2068|2070|2068|2068|2066|2462
1624978430000|2021-06-29 14:53:50|||||||||12
1624978460000|2021-06-29 14:54:20|2069|2067|2069|2066|2070|2067|2067|2065|1570
1624978470000|2021-06-29 14:54:30|||||||||52
1624978500000|2021-06-29 14:55:00|||||||||235
1624978510000|2021-06-29 14:55:10||2067||2067||2067||2067|632
1624978530000|2021-06-29 14:55:30|2070|2068|2071|2068|2071|2068|2070|2068|1151
1624978540000|2021-06-29 14:55:40|2070||2070||2070||2070||123
1624978560000|2021-06-29 14:56:00|||||||||235
1624978570000|2021-06-29 14:56:10|2071|2069|2070|2069|2071|2069|2070|2068|1191
1624978580000|2021-06-29 14:56:20|2071||2071||2071||2071||254
1624978600000|2021-06-29 14:56:40|2072|2070|2071|2070|2072|2070|2071|2069|1567
1624978620000|2021-06-29 14:57:00|2072||2071||2072||2071||925
1624978630000|2021-06-29 14:57:10|||||||||2
1624978640000|2021-06-29 14:57:20|2072||2072||2072||2072||70
1624978650000|2021-06-29 14:57:30|2073|2071|2072|2070|2073|2071|2072|2070|2929
1624978670000|2021-06-29 14:57:50|||||||||1209
1624978700000|2021-06-29 14:58:20|2071|2069|2071|2069|2071|2069|2071|2069|2232
1624978710000|2021-06-29 14:58:30|2072||2071||2072||2071||0
1624978740000|2021-06-29 14:59:00|||||||||439
1624978760000|2021-06-29 14:59:20|||||||||470
1624978780000|2021-06-29 14:59:40|2070|2068|2068|2067|2070|2069|2068|2067|3096
1624978790000|2021-06-29 14:59:50|||||||||107
1624978840000|2021-06-29 15:00:40|2069|2068|2069|2068|2069|2068|2069|2068|2362
1624978850000|2021-06-29 15:00:50||2067||2068||2068||2067|510
1624978860000|2021-06-29 15:01:00|2068|2067|2068|2067|2069|2068|2068|2067|574
1624978870000|2021-06-29 15:01:10|2067|2066|2067|2066|2067|2066|2067|2066|544
1624978900000|2021-06-29 15:01:40||2065||2065||2065||2065|1665
1624978950000|2021-06-29 15:02:30||2066||2066||2066||2066|1014
1624978990000|2021-06-29 15:03:10|2066|2065|2066|2064|2067|2066|2066|2064|1404
1624979000000|2021-06-29 15:03:20||2065||2064||2065||2064|1067
1624979030000|2021-06-29 15:03:50|2065|2063|2064|2062|2065|2063|2064|2062|1355
1624979040000|2021-06-29 15:04:00|2063|2061|2062|2060|2063|2061|2062|2060|196
1624979050000|2021-06-29 15:04:10|2063|2061|2063|2062|2063|2062|2062|2061|897
1624979060000|2021-06-29 15:04:20|2064|2063|2064|2062|2064|2063|2064|2062|430
1624979080000|2021-06-29 15:04:40|2063|2061|2063|2061|2063|2062|2062|2061|800
1624979090000|2021-06-29 15:04:50||2062||2062||2062||2062|210
1624979110000|2021-06-29 15:05:10|2064||2064||2064||2064||856
1624979160000|2021-06-29 15:06:00|2065|2063|2064|2062|2065|2064|2063|2062|1885
1624979170000|2021-06-29 15:06:10||2063||2063||2063||2063|1107
1624979180000|2021-06-29 15:06:20||2062||2062||2062||2062|238
1624979200000|2021-06-29 15:06:40||2063||2062||2063||2062|749
1624979210000|2021-06-29 15:06:50|2063||2063||2063||2063||965
1624979220000|2021-06-29 15:07:00|2064|2063|2064|2063|2064|2063|2064|2063|1375
1624979230000|2021-06-29 15:07:10|||||||||123
1624979240000|2021-06-29 15:07:20|2065|2064|2066|2064|2066|2064|2065|2063|1784
1624979250000|2021-06-29 15:07:30|2067|2065|2067|2065|2067|2065|2067|2065|340
1624979260000|2021-06-29 15:07:40|2066||2067||2067||2066||174
1624979270000|2021-06-29 15:07:50|2068|2066|2069|2067|2069|2067|2068|2066|1938
1624979280000|2021-06-29 15:08:00|2068|2066|2066|2064|2068|2066|2066|2064|781
1624979310000|2021-06-29 15:08:30|2067|2065|2067|2066|2067|2066|2067|2065|960
1624979320000|2021-06-29 15:08:40|||||||||35
1624979330000|2021-06-29 15:08:50|2068||2068||2068||2068||680
1624979340000|2021-06-29 15:09:00||2067||2067||2067||2067|0
1624979360000|2021-06-29 15:09:20||2066||2066||2067||2066|739
1624979370000|2021-06-29 15:09:30||2067||2066||2067||2066|790
1624979380000|2021-06-29 15:09:40|2067|2065|2066|2065|2067|2066|2066|2065|694
1624979390000|2021-06-29 15:09:50|||||||||128
1624979400000|2021-06-29 15:10:00||2064||2064||2064||2064|749
1624979410000|2021-06-29 15:10:10||2065||2065||2065||2065|122
1624979420000|2021-06-29 15:10:20|2067|2066|2068|2066|2068|2066|2067|2066|2176
1624979470000|2021-06-29 15:11:10||2067||2067||2067||2067|560
1624979480000|2021-06-29 15:11:20|||||||||23
1624979490000|2021-06-29 15:11:30|2069|2068|2069|2068|2069|2068|2069|2068|1764
1624979510000|2021-06-29 15:11:50|2068|2067|2069|2067|2069|2067|2068|2067|930
1624979530000|2021-06-29 15:12:10|||||||||474
1624979550000|2021-06-29 15:12:30|||||||||451
1624979570000|2021-06-29 15:12:50|||||||||497
1624979590000|2021-06-29 15:13:10|||||||||1118
1624979600000|2021-06-29 15:13:20|2068||2068||2068||2068||0
1624979620000|2021-06-29 15:13:40|||||||||1801
1624979650000|2021-06-29 15:14:10|2069|2068|2069|2068|2069|2068|2069|2067|959
1624979660000|2021-06-29 15:14:20|||||||||455
1624979670000|2021-06-29 15:14:30|2068|2067|2066|2065|2068|2067|2066|2065|2661
1624979690000|2021-06-29 15:14:50|||||||||24
1624979700000|2021-06-29 15:15:00|2065|2064|2065|2064|2066|2064|2065|2064|126
1624979710000|2021-06-29 15:15:10|||||||||68
1624979720000|2021-06-29 15:15:20|2066||2065||2066||2065||900
1624979730000|2021-06-29 15:15:30|2066|2065|2065|2064|2067|2066|2065|2064|3481
1624979740000|2021-06-29 15:15:40|2066|2066|2068|2066|2069|2066|2066|2065|5081
1624979750000|2021-06-29 15:15:50|2069|2067|2069|2067|2070|2068|2067|2066|3349
1624979760000|2021-06-29 15:16:00|2070|2068|2071|2068|2071|2070|2070|2068|2963
1624979770000|2021-06-29 15:16:10|2070||2070||2070||2070||449
1624979780000|2021-06-29 15:16:20|2069|2067|2068|2066|2069|2067|2067|2066|1266
1624979790000|2021-06-29 15:16:30|2067|2065|2068|2066|2070|2068|2067|2065|13517
1624979800000|2021-06-29 15:16:40|2069|2067|2070|2068|2071|2068|2069|2067|1011
1624979810000|2021-06-29 15:16:50|||||||||435
1624979830000|2021-06-29 15:17:10|||||||||453
1624979840000|2021-06-29 15:17:20|2069|2067|2069|2068|2069|2068|2069|2067|6468
1624979850000|2021-06-29 15:17:30||2067||2068||2068||2067|4015
1624979860000|2021-06-29 15:17:40||2067||2068||2068||2067|4965
1624979880000|2021-06-29 15:18:00|||||||||579
1624979890000|2021-06-29 15:18:10|||||||||224
1624979900000|2021-06-29 15:18:20|||||||||460
1624979910000|2021-06-29 15:18:30|2068|2067|2066|2064|2068|2067|2065|2064|6074
1624979930000|2021-06-29 15:18:50|2065||2065||2065||2065||169
1624979940000|2021-06-29 15:19:00|2064|2063|2064|2063|2064|2063|2064|2063|480
1624979950000|2021-06-29 15:19:10|||||||||469
1624979960000|2021-06-29 15:19:20|2065|2064|2065|2064|2065|2064|2065|2064|2365
1624979980000|2021-06-29 15:19:40|||||||||388
1624980000000|2021-06-29 15:20:00|2064|2063|2062|2061|2064|2063|2062|2060|2386
1624980010000|2021-06-29 15:20:10||2060||2060||2060||2060|328
1624980040000|2021-06-29 15:20:40|||||||||496
1624980060000|2021-06-29 15:21:00|2061|2061|2062|2061|2062|2061|2061|2060|2415
1624980070000|2021-06-29 15:21:10|2063|2062|2065|2063|2065|2063|2063|2062|3471
1624980100000|2021-06-29 15:21:40|2066|2064|2066|2064|2066|2064|2066|2063|625
1624980110000|2021-06-29 15:21:50|2065||2066||2066||2065||131
1624980120000|2021-06-29 15:22:00|2065||2065||2066||2065||374
1624980130000|2021-06-29 15:22:10|2066|2065|2066|2065|2067|2065|2066|2065|1404
1624980140000|2021-06-29 15:22:20|2065|2064|2065|2064|2065|2064|2065|2064|1463
1624980160000|2021-06-29 15:22:40|||||||||118
1624980170000|2021-06-29 15:22:50|||||||||68
1624980180000|2021-06-29 15:23:00|||||||||38
1624980190000|2021-06-29 15:23:10|2066|2065|2066|2064|2066|2065|2066|2064|1950
1624980210000|2021-06-29 15:23:30||2065||2064||2065||2064|776
1624980240000|2021-06-29 15:24:00|||||||||204
1624980250000|2021-06-29 15:24:10|2065|2065|2065|2063|2065|2065|2065|2063|2434
1624980270000|2021-06-29 15:24:30|2064||2064||2064||2064||401
1624980300000|2021-06-29 15:25:00|2063|2062|2063|2062|2063|2062|2063|2062|616
1624980310000|2021-06-29 15:25:10|2064|2063|2064|2063|2064|2063|2064|2063|1420
1624980330000|2021-06-29 15:25:30|||||||||553
1624980340000|2021-06-29 15:25:40|2065||2065||2066||2065||779
1624980350000|2021-06-29 15:25:50|2064||2064||2064||2064||0
1624980360000|2021-06-29 15:26:00|||||||||481
1624980370000|2021-06-29 15:26:10|2063|2062|2064|2062|2064|2063|2063|2062|2844
1624980380000|2021-06-29 15:26:20|||||||||37
1624980400000|2021-06-29 15:26:40|||||||||437
1624980420000|2021-06-29 15:27:00|||||||||563
1624980430000|2021-06-29 15:27:10|2065|2063|2065|2064|2065|2064|2064|2063|5215
1624980440000|2021-06-29 15:27:20|||||||||265
1624980450000|2021-06-29 15:27:30|2066||2066||2066||2066||696
1624980460000|2021-06-29 15:27:40|2067|2065|2071|2069|2072|2070|2066|2064|22211
1624980470000|2021-06-29 15:27:50|2069|2068|2069|2067|2069|2068|2069|2067|27
1624980480000|2021-06-29 15:28:00|2068|2068|2070|2068|2071|2069|2068|2065|4817
1624980490000|2021-06-29 15:28:10|2069|2067|2068|2066|2069|2067|2068|2066|1274
1624980500000|2021-06-29 15:28:20|2067|2067|2067|2066|2067|2067|2066|2065|1985
1624980510000|2021-06-29 15:28:30|2068|2067|2073|2071|2073|2072|2068|2067|7738
1624980520000|2021-06-29 15:28:40|2072||2073||2073||2072||3940
1624980530000|2021-06-29 15:28:50|2074|2070|2073|2071|2074|2071|2071|2070|7145
1624980540000|2021-06-29 15:29:00|2074|2072|2074|2072|2074|2073|2072|2072|4555
1624980550000|2021-06-29 15:29:10|2073|2073|2073|2071|2074|2073|2073|2071|3942
1624980560000|2021-06-29 15:29:20|2074|2072|2074|2071|2074|2072|2073|2071|2548
1624980570000|2021-06-29 15:29:30|2073|2072|2073|2071|2074|2072|2072|2071|3087
1624980580000|2021-06-29 15:29:40|2074|2072|2073|2071|2074|2072|2073|2071|3372
1624980590000|2021-06-29 15:29:50|2074|2072|2073|2071|2074|2072|2073|2071|414
1625036430000|2021-06-30 07:00:30|2085|2073|2085|2074|2085|2074|2085|2073|396
1625036440000|2021-06-30 07:00:40|2084|2075|2085|2078|2085|2078|2084|2075|60
1625036450000|2021-06-30 07:00:50|2086|2079|2093|2086|2094|2086|2086|2079|2071
1625036460000|2021-06-30 07:01:00|2092|2085|2090|2083|2092|2085|2090|2083|294
1625036470000|2021-06-30 07:01:10|2089|2081|2079|2072|2089|2081|2078|2072|752
1625036480000|2021-06-30 07:01:20|||||||||144
1625036490000|2021-06-30 07:01:30||2073||2074||2074||2073|0
1625036500000|2021-06-30 07:01:40|2080|2075|2084|2078|2090|2083|2080|2075|466
1625036510000|2021-06-30 07:01:50|2083|2077|2078|2072|2087|2077|2077|2072|478
1625036520000|2021-06-30 07:02:00|2077|2069|2078|2070|2082|2075|2077|2068|655
1625036530000|2021-06-30 07:02:10|2079|2071|2079|2075|2079|2075|2079|2071|484
1625036540000|2021-06-30 07:02:20|2075|2073|2070|2066|2079|2075|2069|2063|4572
1625036550000|2021-06-30 07:02:30|2072|2067|2082|2075|2083|2076|2070|2067|5478
1625036560000|2021-06-30 07:02:40|2081|2076|2082|2076|2083|2078|2080|2076|717
1625036570000|2021-06-30 07:02:50|2083|2077|2083|2077|2083|2078|2083|2077|150
1625036580000|2021-06-30 07:03:00||2078||2078||2078||2077|0
1625036590000|2021-06-30 07:03:10|2082|2076|2078|2073|2082|2077|2076|2073|2122
1625036600000|2021-06-30 07:03:20|2077|2072|2075|2072|2080|2072|2075|2072|583
1625036610000|2021-06-30 07:03:30|2077|2073|2078|2073|2079|2073|2077|2073|28
1625036620000|2021-06-30 07:03:40|2080|2074|2080|2074|2080|2074|2078|2074|0
1625036630000|2021-06-30 07:03:50|2081|2076|2080|2076|2081|2076|2080|2076|0
1625036640000|2021-06-30 07:04:00|2079|2074|2075|2069|2079|2076|2074|2069|1101
1625036650000|2021-06-30 07:04:10|2076|2070|2078|2072|2078|2072|2076|2070|0
1625036670000|2021-06-30 07:04:30|2079|2073|2077|2073|2079|2073|2077|2073|0
1625036680000|2021-06-30 07:04:40|2078||2078||2078||2078||1
1625036700000|2021-06-30 07:05:00|2076|2072|2073|2069|2078|2073|2073|2069|496
1625036730000|2021-06-30 07:05:30|||||||||867
1625036750000|2021-06-30 07:05:50|2074|2070|2078|2073|2078|2073|2073|2070|526
1625036760000|2021-06-30 07:06:00|2077||2078||2078||2077||0
1625036770000|2021-06-30 07:06:10|2079|2074|2082|2076|2082|2076|2079|2074|461
1625036780000|2021-06-30 07:06:20|||||||||1
1625036790000|2021-06-30 07:06:30|2083|2078|2083|2078|2084|2078|2083|2078|0
1625036800000|2021-06-30 07:06:40||2079||2079||2079||2079|0
1625036810000|2021-06-30 07:06:50|2084||2084||2084||2084||240
1625036820000|2021-06-30 07:07:00|2085|2080|2084|2080|2085|2080|2084|2080|0
1625036830000|2021-06-30 07:07:10|2085||2083||2085||2083||0
1625036840000|2021-06-30 07:07:20|2082|2079|2083|2080|2083|2080|2081|2076|856
1625036850000|2021-06-30 07:07:30|2082|2078|2083|2079|2083|2079|2081|2078|2
1625036860000|2021-06-30 07:07:40|2082||2082||2082||2082||0
1625036870000|2021-06-30 07:07:50|||||||||94
1625036880000|2021-06-30 07:08:00|2081|2078|2080|2075|2082|2078|2080|2075|252
1625036890000|2021-06-30 07:08:10|2081|2079|2080|2075|2081|2079|2080|2075|0
1625036900000|2021-06-30 07:08:20||2076||2077||2077||2076|0
1625036920000|2021-06-30 07:08:40|2079|2076|2079|2076|2079|2076|2079|2076|122
1625036930000|2021-06-30 07:08:50||2075||2075||2075||2074|0
1625036940000|2021-06-30 07:09:00|2078||2078||2078||2078||0
1625036950000|2021-06-30 07:09:10||2074||2074||2074||2074|2
1625036960000|2021-06-30 07:09:20|2079|2075|2079|2075|2079|2077|2079|2075|54
1625036970000|2021-06-30 07:09:30|||||||||977
1625036980000|2021-06-30 07:09:40|2078|2074|2079|2075|2079|2075|2078|2074|1
1625037000000|2021-06-30 07:10:00|2078||2078||2078||2078||0
1625037010000|2021-06-30 07:10:10|2077|2074|2078|2075|2078|2075|2077|2073|42
1625037030000|2021-06-30 07:10:30|||||||||1
1625037050000|2021-06-30 07:10:50|2077|2074|2078|2073|2078|2074|2077|2073|174
1625037070000|2021-06-30 07:11:10|2077||2078||2078||2076||30
1625037080000|2021-06-30 07:11:20|||||||||16
1625037100000|2021-06-30 07:11:40|2077|2072|2077|2073|2077|2074|2075|2072|371
1625037120000|2021-06-30 07:12:00|2076|2072|2076|2072|2076|2072|2076|2072|136
1625037140000|2021-06-30 07:12:20||2073||2073||2073||2073|25
1625037150000|2021-06-30 07:12:30||2072||2072||2072||2072|0
1625037190000|2021-06-30 07:13:10||2073||2073||2073||2073|0
1625037220000|2021-06-30 07:13:40||2072||2072||2072||2072|0
1625037230000|2021-06-30 07:13:50||2073||2073||2073||2073|3
1625037250000|2021-06-30 07:14:10|||||||||500
1625037260000|2021-06-30 07:14:20||2072||2072||2072||2072|2
1625037360000|2021-06-30 07:16:00||2074||2074||2074||2074|0
1625037390000|2021-06-30 07:16:30|2077|2075|2077|2074|2077|2075|2077|2074|410
1625037400000|2021-06-30 07:16:40||2075||2075||2075||2075|0
1625037420000|2021-06-30 07:17:00|||||||||302
1625037490000|2021-06-30 07:18:10||2076||2076||2076||2076|10
1625037500000|2021-06-30 07:18:20|2078|2075|2075|2073|2078|2075|2075|2073|765
1625037510000|2021-06-30 07:18:30|2074|2072|2072|2070|2075|2072|2072|2070|534
1625037520000|2021-06-30 07:18:40|2071|2069|2071|2069|2071|2069|2071|2068|241
1625037530000|2021-06-30 07:18:50|2072||2072||2072||2072||0
1625037540000|2021-06-30 07:19:00|2071|2068|2071|2067|2071|2068|2070|2067|215
1625037550000|2021-06-30 07:19:10|2070|2066|2069|2066|2070|2067|2069|2066|0
1625037560000|2021-06-30 07:19:20|||||||||400
1625037570000|2021-06-30 07:19:30|2068||2068||2068||2068||2
1625037600000|2021-06-30 07:20:00|||||||||129
1625037620000|2021-06-30 07:20:20|2067|2065|2067|2065|2067|2065|2066|2064|144
1625037740000|2021-06-30 07:22:20|||||||||200
1625037760000|2021-06-30 07:22:40|2066|2064|2066|2064|2067|2064|2066|2064|414
1625037780000|2021-06-30 07:23:00|2067|2065|2069|2067|2069|2067|2067|2065|503
1625037790000|2021-06-30 07:23:10|||||||||22
1625037820000|2021-06-30 07:23:40|2070|2068|2070|2068|2070|2068|2070|2068|57
1625037830000|2021-06-30 07:23:50|2071||2070||2071||2070||0
1625037870000|2021-06-30 07:24:30|2069|2067|2070|2068|2070|2068|2068|2067|866
1625037880000|2021-06-30 07:24:40|2069||2069||2069||2069||0
1625037890000|2021-06-30 07:24:50|||||||||2500
1625037900000|2021-06-30 07:25:00|2068|2067|2066|2064|2068|2067|2065|2064|798
1625037910000|2021-06-30 07:25:10|||||||||950
1625037930000|2021-06-30 07:25:30|2065|2065|2063|2061|2065|2065|2063|2061|531
1625037940000|2021-06-30 07:25:40|||||||||279
1625037970000|2021-06-30 07:26:10|2062|2060|2061|2059|2063|2060|2061|2059|640
1625037980000|2021-06-30 07:26:20|2062|2060|2062|2060|2062|2060|2062|2060|173
1625038000000|2021-06-30 07:26:40|||||||||114
1625038020000|2021-06-30 07:27:00|||||||||12
1625038030000|2021-06-30 07:27:10|||||||||11
1625038050000|2021-06-30 07:27:30|2061||2061||2061||2061||7
1625038060000|2021-06-30 07:27:40|2060|2059|2061|2060|2061|2060|2060|2058|229
1625038070000|2021-06-30 07:27:50|2062||2062||2062||2062||232
1625038100000|2021-06-30 07:28:20|2061||2061||2061||2061||0
1625038140000|2021-06-30 07:29:00|||||||||300
1625038150000|2021-06-30 07:29:10|2060|2059|2060|2059|2060|2059|2060|2059|959
1625038170000|2021-06-30 07:29:30|2059|2058|2060|2058|2060|2058|2058|2055|515
1625038190000|2021-06-30 07:29:50||2057||2057||2057||2057|0
1625038210000|2021-06-30 07:30:10|2059|2056|2059|2056|2059|2056|2059|2056|0
1625038220000|2021-06-30 07:30:20|2058||2058||2058||2058||0
1625038230000|2021-06-30 07:30:30||2055||2055||2055||2055|0
1625038280000|2021-06-30 07:31:20|||||||||48
1625038320000|2021-06-30 07:32:00||2056||2056||2056||2056|0
1625038330000|2021-06-30 07:32:10|2059||2058||2059||2058||0
1625038370000|2021-06-30 07:32:50||2055||2056||2056||2055|0
1625038400000|2021-06-30 07:33:20|||||||||48
1625038420000|2021-06-30 07:33:40|2059|2058|2062|2059|2063|2061|2059|2058|2358
1625038440000|2021-06-30 07:34:00|2063|2061|2063|2061|2063|2061|2062|2061|265
1625038450000|2021-06-30 07:34:10|2062|2062|2062|2060|2062|2062|2062|2060|224
1625038480000|2021-06-30 07:34:40|2061|2059|2059|2055|2061|2059|2059|2055|243
1625038490000|2021-06-30 07:34:50|2058||2058||2058||2058||2
1625038530000|2021-06-30 07:35:30|2057|2054|2057|2054|2057|2054|2057|2054|6
1625038560000|2021-06-30 07:36:00||2055||2054||2055||2054|93
1625038570000|2021-06-30 07:36:10|2056||2056||2056||2056||701
1625038580000|2021-06-30 07:36:20|2055|2052|2055|2052|2055|2052|2055|2052|61
1625038620000|2021-06-30 07:37:00||2051||2051||2051||2051|0
1625038650000|2021-06-30 07:37:30||2052||2052||2052||2052|0
1625038720000|2021-06-30 07:38:40||2053||2053||2053||2053|0
1625038730000|2021-06-30 07:38:50|2054|2052|2054|2051|2054|2052|2054|2051|105
1625038900000|2021-06-30 07:41:40|2053|2050|2053|2050|2054|2051|2052|2050|3309
1625038960000|2021-06-30 07:42:40|2052||2052||2052||2052||0
1625038970000|2021-06-30 07:42:50|||||||||100
1625039000000|2021-06-30 07:43:20|||||||||94
1625039040000|2021-06-30 07:44:00|2053|2051|2058|2056|2058|2056|2053|2050|2898
1625039050000|2021-06-30 07:44:10|2059|2058|2059|2057|2059|2058|2059|2056|208
1625039070000|2021-06-30 07:44:30|2060|2058|2061|2059|2061|2059|2060|2057|2018
1625039100000|2021-06-30 07:45:00|2062|2060|2062|2060|2062|2060|2062|2060|421
1625039120000|2021-06-30 07:45:20|||||||||53
1625039160000|2021-06-30 07:46:00|2063|2061|2063|2061|2063|2061|2063|2061|719
1625039170000|2021-06-30 07:46:10|2064|2062|2064|2062|2064|2062|2064|2062|200
1625039200000|2021-06-30 07:46:40||2063||2063||2063||2063|10
1625039220000|2021-06-30 07:47:00||2061||2061||2063||2061|1063
1625039240000|2021-06-30 07:47:20|||||||||2
1625039310000|2021-06-30 07:48:30|2063||2063||2063||2063||0
1625039480000|2021-06-30 07:51:20|2062|2062|2060|2059|2063|2062|2060|2059|2725
1625039490000|2021-06-30 07:51:30|2061|2060|2061|2060|2061|2060|2061|2059|133
1625039500000|2021-06-30 07:51:40|2060|2059|2060|2059|2060|2059|2060|2059|97
1625039510000|2021-06-30 07:51:50|2061|2060|2061|2060|2062|2061|2060|2059|878
1625039530000|2021-06-30 07:52:10|||||||||107
1625039560000|2021-06-30 07:52:40|||||||||225
1625039640000|2021-06-30 07:54:00|2062|2061|2063|2061|2064|2062|2062|2061|1984
1625039650000|2021-06-30 07:54:10|2064||2063||2064||2063||0
1625039700000|2021-06-30 07:55:00|||||||||211
1625039770000|2021-06-30 07:56:10|||||||||462
1625039950000|2021-06-30 07:59:10|||||||||35
1625040030000|2021-06-30 08:00:30|2062|2060|2061|2059|2062|2060|2061|2059|1090
1625040040000|2021-06-30 08:00:40|2060|2058|2060|2058|2060|2058|2060|2058|0
1625040060000|2021-06-30 08:01:00|||||||||22
1625040080000|2021-06-30 08:01:20|||||||||500
1625040120000|2021-06-30 08:02:00|2059||2059||2059||2059||0
1625040130000|2021-06-30 08:02:10||2056||2058||2058||2056|240
1625040150000|2021-06-30 08:02:30|2060|2059|2060|2058|2061|2060|2060|2058|790
1625040160000|2021-06-30 08:02:40||2059||2059||2059||2059|24
1625040210000|2021-06-30 08:03:30|||||||||5
1625040240000|2021-06-30 08:04:00|2061|2060|2061|2060|2061|2060|2061|2060|56
1625040250000|2021-06-30 08:04:10|2060|2059|2059|2058|2060|2059|2059|2058|603
1625040260000|2021-06-30 08:04:20|2058|2057|2058|2056|2058|2057|2058|2056|325
1625040290000|2021-06-30 08:04:50|2057|2055|2057|2054|2057|2055|2057|2054|64
1625040310000|2021-06-30 08:05:10||2055||2055||2055||2055|0
1625040320000|2021-06-30 08:05:20|||||||||100
1625040330000|2021-06-30 08:05:30|2056||2057||2057||2056||0
1625040340000|2021-06-30 08:05:40|2056||2056||2057||2056||154
1625040370000|2021-06-30 08:06:10|2055|2054|2055|2054|2056|2054|2055|2053|293
1625040430000|2021-06-30 08:07:10|2056|2055|2057|2055|2057|2056|2056|2055|373
1625040440000|2021-06-30 08:07:20|||||||||30
1625040520000|2021-06-30 08:08:40|2056||2057||2057||2056||0
1625040550000|2021-06-30 08:09:10|2056|2054|2055|2052|2056|2054|2055|2052|796
1625040560000|2021-06-30 08:09:20||2053||2053||2053||2053|0
1625040600000|2021-06-30 08:10:00|2054||2055||2055||2054||0
1625040610000|2021-06-30 08:10:10|2054||2054||2054||2054||0
1625040640000|2021-06-30 08:10:40|||||||||1783
1625040670000|2021-06-30 08:11:10||2052||2052||2052||2052|172
1625040750000|2021-06-30 08:12:30||2053||2052||2053||2052|0
1625040820000|2021-06-30 08:13:40|2053||2053||2053||2053||189
1625040830000|2021-06-30 08:13:50|2052|2051|2051|2049|2052|2051|2051|2048|1131
1625040840000|2021-06-30 08:14:00||2048||2049||2049||2048|0
1625040850000|2021-06-30 08:14:10|2050|2048|2050|2048|2050|2048|2050|2048|145
1625040870000|2021-06-30 08:14:30|||||||||38
1625040920000|2021-06-30 08:15:20|2049|2049|2050|2049|2050|2049|2049|2048|164
1625040930000|2021-06-30 08:15:30|2051|2050|2051|2050|2051|2050|2051|2050|1010
1625040940000|2021-06-30 08:15:40|||||||||18
1625040950000|2021-06-30 08:15:50||2049||2050||2050||2049|72
1625041010000|2021-06-30 08:16:50|2052|2049|2051|2050|2052|2051|2051|2049|429
1625041020000|2021-06-30 08:17:00|2052|2051|2052|2050|2052|2051|2052|2050|462
1625041030000|2021-06-30 08:17:10||2051||2051||2051||2050|0
1625041040000|2021-06-30 08:17:20|||||||||69
1625041050000|2021-06-30 08:17:30|2053|2052|2053|2052|2053|2052|2053|2052|268
1625041090000|2021-06-30 08:18:10|2054|2053|2054|2052|2054|2053|2054|2052|161
1625041100000|2021-06-30 08:18:20||2053||2053||2053||2053|0
1625041140000|2021-06-30 08:19:00|2055|2054|2054|2053|2055|2054|2054|2053|993
1625041170000|2021-06-30 08:19:30||2052||2052||2052||2052|792
1625041200000|2021-06-30 08:20:00||2053||2053||2053||2052|30
1625041210000|2021-06-30 08:20:10|||||||||224
1625041250000|2021-06-30 08:20:50|2053|2052|2054|2052|2054|2052|2053|2052|6109
1625041260000|2021-06-30 08:21:00|||||||||18
1625041310000|2021-06-30 08:21:50|2053|2053|2054|2052|2054|2053|2053|2052|100
1625041320000|2021-06-30 08:22:00|2053||2054||2054||2053||0
1625041330000|2021-06-30 08:22:10|2053||2053||2053||2053||0
1625041340000|2021-06-30 08:22:20|2052|2051|2052|2050|2053|2051|2052|2050|943
1625041360000|2021-06-30 08:22:40|2051|2051|2052|2050|2052|2051|2051|2050|356
1625041450000|2021-06-30 08:24:10|2053|2051|2051|2050|2053|2052|2051|2050|2298
1625041460000|2021-06-30 08:24:20|||||||||68
1625041470000|2021-06-30 08:24:30|||||||||25
1625041480000|2021-06-30 08:24:40|||||||||72
1625041490000|2021-06-30 08:24:50|2052|2051|2052|2051|2053|2052|2052|2051|1582
1625041500000|2021-06-30 08:25:00||2050||2050||2050||2050|337
1625041550000|2021-06-30 08:25:50||2051||2051||2051||2051|57
1625041560000|2021-06-30 08:26:00|2051|2050|2051|2050|2051|2050|2051|2050|832
1625041580000|2021-06-30 08:26:20|2052|2051|2053|2052|2053|2052|2052|2051|1452
1625041590000|2021-06-30 08:26:30|2054||2053||2054||2053||0
1625041600000|2021-06-30 08:26:40||2051||2051||2051||2051|0
1625041610000|2021-06-30 08:26:50||2052||2052||2052||2052|0
1625041630000|2021-06-30 08:27:10|||||||||18
1625041670000|2021-06-30 08:27:50|2054|2053|2054|2053|2054|2053|2054|2052|768
1625041680000|2021-06-30 08:28:00|||||||||84
1625041690000|2021-06-30 08:28:10|||||||||358
1625041700000|2021-06-30 08:28:20|2055||2055||2055||2055||0
1625041720000|2021-06-30 08:28:40|||||||||10
1625041730000|2021-06-30 08:28:50|2054||2054||2054||2054||0
1625041760000|2021-06-30 08:29:20|2055|2054|2057|2055|2057|2055|2055|2053|5615
1625041770000|2021-06-30 08:29:30|||||||||30
1625041820000|2021-06-30 08:30:20|||||||||1
1625041840000|2021-06-30 08:30:40|2058|2056|2060|2059|2060|2059|2058|2056|4654
1625041860000|2021-06-30 08:31:00|2061|2060|2062|2061|2062|2061|2061|2060|391
1625041880000|2021-06-30 08:31:20|2063|2062|2062|2060|2064|2063|2062|2060|2379
1625041900000|2021-06-30 08:31:40|2061||2062||2062||2061||152
1625042000000|2021-06-30 08:33:20|2061|2059|2062|2060|2062|2060|2060|2059|976
1625042010000|2021-06-30 08:33:30|2061|2059|2062|2060|2062|2060|2061|2059|0
1625042040000|2021-06-30 08:34:00|||||||||2
1625042080000|2021-06-30 08:34:40|2061|2059|2060|2058|2062|2059|2059|2058|1999
1625042160000|2021-06-30 08:36:00|2059||2059||2059||2059||0
1625042170000|2021-06-30 08:36:10|2060|2059|2060|2058|2060|2059|2060|2058|361
1625042220000|2021-06-30 08:37:00|2061|2059|2063|2061|2063|2061|2061|2058|2996
1625042230000|2021-06-30 08:37:10|2064|2062|2064|2063|2065|2063|2064|2062|238
1625042280000|2021-06-30 08:38:00|2065||2064||2065||2064||830
1625042330000|2021-06-30 08:38:50|2065|2064|2066|2065|2066|2065|2065|2064|204
1625042340000|2021-06-30 08:39:00||2064||2064||2065||2064|841
1625042350000|2021-06-30 08:39:10|2065|2063|2065|2063|2065|2063|2065|2063|143
1625042370000|2021-06-30 08:39:30|2064||2064||2064||2064||0
1625042380000|2021-06-30 08:39:40|||||||||134
1625042450000|2021-06-30 08:40:50|2065|2064|2066|2064|2066|2064|2065|2064|24
1625042460000|2021-06-30 08:41:00|2065||2065||2065||2065||0
1625042530000|2021-06-30 08:42:10||2063||2063||2063||2063|808
1625042540000|2021-06-30 08:42:20||2064||2064||2064||2064|504
1625042550000|2021-06-30 08:42:30|2064|2063|2064|2063|2064|2063|2064|2063|191
1625042560000|2021-06-30 08:42:40|2065||2065||2065||2065||25
1625042600000|2021-06-30 08:43:20|2064||2064||2064||2064||0
1625042630000|2021-06-30 08:43:50|2063|2062|2064|2062|2064|2062|2063|2061|881
1625042670000|2021-06-30 08:44:30|2063||2063||2063||2063||0
1625042690000|2021-06-30 08:44:50||2061||2061||2061||2061|358
1625042710000|2021-06-30 08:45:10|2062|2060|2061|2060|2062|2060|2061|2060|570
1625042720000|2021-06-30 08:45:20|2060|2059|2060|2058|2061|2059|2060|2058|91
1625042730000|2021-06-30 08:45:30|2059|2057|2060|2057|2060|2057|2059|2057|61
1625042740000|2021-06-30 08:45:40|2059||2059||2059||2059||0
1625042750000|2021-06-30 08:45:50|||||||||2
1625042760000|2021-06-30 08:46:00|2060|2058|2061|2058|2061|2059|2060|2058|520
1625042790000|2021-06-30 08:46:30|2060||2060||2060||2060||0
1625042800000|2021-06-30 08:46:40|2061|2059|2061|2059|2061|2060|2060|2059|416
1625042830000|2021-06-30 08:47:10||2060||2059||2060||2059|421
1625042840000|2021-06-30 08:47:20|||||||||24
1625042870000|2021-06-30 08:47:50|||||||||20
1625042930000|2021-06-30 08:48:50|2060|2058|2060|2058|2060|2059|2060|2058|538
1625043000000|2021-06-30 08:50:00|2059|2057|2057|2055|2059|2057|2057|2055|432
1625043010000|2021-06-30 08:50:10|2056|2054|2056|2053|2056|2054|2056|2053|33
1625043050000|2021-06-30 08:50:50|2055|2052|2055|2053|2055|2053|2055|2052|0
1625043060000|2021-06-30 08:51:00|2056|2054|2057|2055|2057|2056|2056|2054|1044
1625043100000|2021-06-30 08:51:40|2058|2056|2058|2056|2058|2056|2058|2056|526
1625043120000|2021-06-30 08:52:00|2057|2055|2057|2054|2057|2055|2057|2054|669
1625043180000|2021-06-30 08:53:00|2056|2053|2055|2053|2056|2053|2055|2053|607
1625043210000|2021-06-30 08:53:30||2052||2052||2052||2052|0
1625043310000|2021-06-30 08:55:10||2053||2053||2053||2053|0
1625043320000|2021-06-30 08:55:20||2052||2052||2052||2052|12
1625043340000|2021-06-30 08:55:40|2054|2051|2053|2050|2054|2052|2053|2050|973
1625043400000|2021-06-30 08:56:40||2051||2051||2051||2051|0
1625043420000|2021-06-30 08:57:00||2052||2051||2052||2051|94
1625043450000|2021-06-30 08:57:30||2052||2051||2052||2051|241
1625043520000|2021-06-30 08:58:40|2052|2050|2052|2050|2052|2050|2052|2050|203
1625043530000|2021-06-30 08:58:50|||||||||136
1625043540000|2021-06-30 08:59:00|||||||||1020
1625043550000|2021-06-30 08:59:10|||||||||27
1625043570000|2021-06-30 08:59:30|2051|2051|2052|2051|2052|2051|2051|2050|6968
1625043600000|2021-06-30 09:00:00|||||||||117
1625043610000|2021-06-30 09:00:10|||||||||30
1625043620000|2021-06-30 09:00:20|||||||||25
1625043630000|2021-06-30 09:00:30|||||||||20
1625043640000|2021-06-30 09:00:40|2051|2050|2050|2049|2053|2051|2050|2049|6927
1625043650000|2021-06-30 09:00:50|2051||2050||2051||2050||359
1625043660000|2021-06-30 09:01:00|2049|2048|2048|2047|2049|2048|2048|2046|1315
1625043670000|2021-06-30 09:01:10|2049||2049||2049||2049||59
1625043690000|2021-06-30 09:01:30|2048|2046|2047|2045|2048|2046|2047|2045|489
1625043700000|2021-06-30 09:01:40|2046||2046||2046||2046||0
1625043710000|2021-06-30 09:01:50|||||||||76
1625043720000|2021-06-30 09:02:00|2048|2046|2047|2046|2048|2046|2046|2045|600
1625043730000|2021-06-30 09:02:10|||||||||25
1625043740000|2021-06-30 09:02:20|||||||||30
1625043750000|2021-06-30 09:02:30|||||||||1
1625043760000|2021-06-30 09:02:40|||||||||22
1625043780000|2021-06-30 09:03:00|2048|2047|2050|2047|2050|2047|2048|2047|118
1625043830000|2021-06-30 09:03:50|2049||2049||2049||2049||0
1625043870000|2021-06-30 09:04:30|||||||||102
1625043900000|2021-06-30 09:05:00|2050|2048|2047|2045|2051|2049|2047|2045|2358
1625043910000|2021-06-30 09:05:10|2046|2044|2046|2043|2046|2044|2045|2043|207
1625043920000|2021-06-30 09:05:20|2045|2044|2046|2044|2046|2044|2045|2044|150
1625043950000|2021-06-30 09:05:50||2045||2045||2045||2044|70
1625043960000|2021-06-30 09:06:00|||||||||123
1625043970000|2021-06-30 09:06:10|||||||||145
1625044030000|2021-06-30 09:07:10|||||||||1
1625044040000|2021-06-30 09:07:20|2047||2046||2047||2046||477
1625044050000|2021-06-30 09:07:30|||||||||200
1625044070000|2021-06-30 09:07:50|2047|2046|2048|2047|2048|2047|2046|2045|962
1625044080000|2021-06-30 09:08:00|2047|2046|2047|2046|2047|2046|2047|2045|825
1625044100000|2021-06-30 09:08:20|||||||||1
1625044130000|2021-06-30 09:08:50|2048||2047||2048||2047||293
1625044140000|2021-06-30 09:09:00|||||||||133
1625044150000|2021-06-30 09:09:10|||||||||31
1625044170000|2021-06-30 09:09:30|||||||||1000
1625044180000|2021-06-30 09:09:40|||||||||900
1625044190000|2021-06-30 09:09:50|2046|2045|2045|2043|2046|2045|2044|2043|4676
1625044200000|2021-06-30 09:10:00||2042||2042||2042||2042|131
1625044220000|2021-06-30 09:10:20||2043||2043||2043||2043|0
1625044240000|2021-06-30 09:10:40|2044||2044||2044||2044||0
1625044260000|2021-06-30 09:11:00||2042||2042||2042||2042|174
1625044280000|2021-06-30 09:11:20|2043||2043||2043||2043||0
1625044290000|2021-06-30 09:11:30|||||||||337
1625044310000|2021-06-30 09:11:50|2044|2043|2044|2043|2044|2043|2044|2042|1598
1625044320000|2021-06-30 09:12:00|2045||2045||2045||2045||0
1625044430000|2021-06-30 09:13:50|2044|2042|2044|2042|2044|2042|2044|2042|896
1625044500000|2021-06-30 09:15:00|2043|2041|2042|2041|2043|2041|2042|2041|617
1625044510000|2021-06-30 09:15:10||2040||2040||2040||2040|113
1625044560000|2021-06-30 09:16:00|2043|2041|2048|2046|2048|2046|2043|2041|2264
1625044570000|2021-06-30 09:16:10|2047||2047||2047||2047||0
1625044580000|2021-06-30 09:16:20|2048|2047|2048|2047|2049|2047|2048|2046|640
1625044650000|2021-06-30 09:17:30|||||||||49
1625044780000|2021-06-30 09:19:40|||||||||50
1625044860000|2021-06-30 09:21:00|2047|2046|2047|2045|2047|2046|2047|2045|1265
1625044870000|2021-06-30 09:21:10|2048|2046|2047|2046|2048|2046|2047|2046|332
1625044880000|2021-06-30 09:21:20|2048||2048||2048||2048||125
1625044890000|2021-06-30 09:21:30||2047||2047||2047||2047|0
1625044910000|2021-06-30 09:21:50|||||||||123
1625044920000|2021-06-30 09:22:00||2046||2046||2046||2046|329
1625044950000|2021-06-30 09:22:30|2047|2045|2047|2045|2047|2045|2047|2045|786
1625045010000|2021-06-30 09:23:30|2046|2044|2045|2043|2046|2044|2045|2043|381
1625045070000|2021-06-30 09:24:30|2044||2044||2044||2044||0
1625045110000|2021-06-30 09:25:10|2045|2044|2045|2043|2045|2044|2045|2043|1060
1625045210000|2021-06-30 09:26:50|2044|2042|2044|2041|2044|2042|2043|2041|153
1625045220000|2021-06-30 09:27:00||2042||2042||2042||2042|50
1625045230000|2021-06-30 09:27:10||2041||2041||2041||2041|0
1625045260000|2021-06-30 09:27:40||2042||2042||2042||2042|0
1625045270000|2021-06-30 09:27:50||2041||2042||2042||2041|0
1625045290000|2021-06-30 09:28:10|||||||||500
1625045300000|2021-06-30 09:28:20||2043||2043||2043||2043|0
1625045310000|2021-06-30 09:28:30|2045|2044|2045|2044|2045|2044|2045|2044|98
1625045340000|2021-06-30 09:29:00||2043||2044||2044||2043|0
1625045370000|2021-06-30 09:29:30|||||||||15
1625045420000|2021-06-30 09:30:20|2044|2043|2045|2043|2045|2044|2042|2041|2066
1625045490000|2021-06-30 09:31:30|2044|2042|2045|2043|2045|2044|2044|2042|430
1625045500000|2021-06-30 09:31:40|2046|2044|2048|2046|2048|2046|2046|2044|1578
1625045530000|2021-06-30 09:32:10||2047||2047||2047||2046|0
1625045580000|2021-06-30 09:33:00|||||||||81
1625045600000|2021-06-30 09:33:20||2046||2046||2046||2046|409
1625045620000|2021-06-30 09:33:40||2047||2047||2047||2047|0
1625045640000|2021-06-30 09:34:00|2049|2048|2050|2049|2050|2049|2049|2048|443
1625045650000|2021-06-30 09:34:10|2051|2050|2051|2050|2051|2050|2051|2050|269
1625045670000|2021-06-30 09:34:30|2052||2051||2052||2051||208
1625045680000|2021-06-30 09:34:40||2049||2049||2049||2049|99
1625045720000|2021-06-30 09:35:20|2050|2048|2049|2047|2050|2048|2049|2047|1695
1625045730000|2021-06-30 09:35:30|2048|2046|2048|2045|2048|2046|2048|2045|375
1625045740000|2021-06-30 09:35:40||2046||2046||2046||2046|0
1625045750000|2021-06-30 09:35:50|2047||2047||2047||2047||0
1625045780000|2021-06-30 09:36:20|2046|2044|2047|2044|2047|2045|2046|2044|174
1625045810000|2021-06-30 09:36:50||2045||2045||2045||2044|0
1625045820000|2021-06-30 09:37:00|||||||||123
1625045910000|2021-06-30 09:38:30|||||||||100
1625045920000|2021-06-30 09:38:40|2046|2044|2046|2044|2046|2044|2046|2044|101
1625045940000|2021-06-30 09:39:00||2043||2043||2044||2043|247
1625045960000|2021-06-30 09:39:20|||||||||250
1625046000000|2021-06-30 09:40:00|||||||||177
1625046130000|2021-06-30 09:42:10|||||||||97
1625046160000|2021-06-30 09:42:40|||||||||113
1625046200000|2021-06-30 09:43:20|2045|2044|2046|2043|2046|2044|2045|2043|715
1625046230000|2021-06-30 09:43:50|2045|2042|2044|2041|2045|2043|2044|2041|1259
1625046240000|2021-06-30 09:44:00||2042||2042||2042||2042|0
1625046290000|2021-06-30 09:44:50|2043|2043|2043|2041|2043|2043|2043|2041|762
1625046300000|2021-06-30 09:45:00|2042|2040|2044|2042|2044|2043|2041|2040|1417
1625046310000|2021-06-30 09:45:10||2043||2043||2043||2043|0
1625046320000|2021-06-30 09:45:20|2045|2044|2046|2045|2046|2045|2045|2043|920
1625046340000|2021-06-30 09:45:40|2047|2046|2047|2045|2047|2046|2047|2045|389
1625046360000|2021-06-30 09:46:00|2046|2044|2045|2043|2046|2044|2045|2043|1071
1625046370000|2021-06-30 09:46:10|2046|2044|2047|2045|2047|2045|2046|2044|81
1625046420000|2021-06-30 09:47:00|2046||2046||2047||2046||77
1625046430000|2021-06-30 09:47:10|2047||2047||2047||2047||125
1625046440000|2021-06-30 09:47:20|||||||||12500
1625046480000|2021-06-30 09:48:00|2046||2046||2046||2046||0
1625046500000|2021-06-30 09:48:20||2044||2044||2044||2043|22
1625046580000|2021-06-30 09:49:40|2045|2043|2045|2043|2045|2043|2045|2043|226
1625046600000|2021-06-30 09:50:00|||||||||5
1625046630000|2021-06-30 09:50:30|2044|2042|2039|2036|2045|2042|2039|2036|7727
1625046640000|2021-06-30 09:50:40|2040|2037|2039|2038|2040|2039|2039|2037|975
1625046650000|2021-06-30 09:50:50|2040|2039|2040|2039|2040|2039|2040|2039|180
1625046660000|2021-06-30 09:51:00||2038||2038||2038||2038|146
1625046700000|2021-06-30 09:51:40|2039|2037|2036|2034|2040|2037|2036|2034|3279
1625046710000|2021-06-30 09:51:50|2037|2035|2037|2035|2037|2035|2037|2035|69
1625046750000|2021-06-30 09:52:30|2036|2034|2036|2033|2036|2035|2035|2033|560
1625046760000|2021-06-30 09:52:40||2034||2034||2034||2034|0
1625046910000|2021-06-30 09:55:10|||||||||66
1625046920000|2021-06-30 09:55:20|2035|2033|2033|2031|2035|2033|2033|2031|1126
1625047070000|2021-06-30 09:57:50|2032|2030|2032|2030|2032|2030|2032|2029|549
1625047090000|2021-06-30 09:58:10|2031||2032||2032||2031||182
1625047100000|2021-06-30 09:58:20|||||||||138
1625047110000|2021-06-30 09:58:30|||||||||146
1625047150000|2021-06-30 09:59:10|2033|2031|2030|2029|2033|2031|2030|2029|4822
1625047210000|2021-06-30 10:00:10|2029|2028|2029|2028|2029|2028|2029|2028|178
1625047230000|2021-06-30 10:00:30|2028|2027|2028|2027|2029|2027|2028|2027|236
1625047240000|2021-06-30 10:00:40||2026||2026||2026||2026|190
1625047250000|2021-06-30 10:00:50||2027||2027||2027||2027|0
1625047260000|2021-06-30 10:01:00|||||||||100
1625047290000|2021-06-30 10:01:30||2026||2026||2026||2026|47
1625047300000|2021-06-30 10:01:40|2027||2028||2028||2027||187
1625047310000|2021-06-30 10:01:50|2027||2027||2027||2027||0
1625047340000|2021-06-30 10:02:20|||||||||37
1625047380000|2021-06-30 10:03:00|||||||||271
1625047430000|2021-06-30 10:03:50|2026|2025|2025|2024|2026|2025|2025|2024|1864
1625047440000|2021-06-30 10:04:00|||||||||3
1625047450000|2021-06-30 10:04:10|||||||||2
1625047470000|2021-06-30 10:04:30|2024|2023|2024|2023|2024|2023|2024|2023|295
1625047480000|2021-06-30 10:04:40||2022||2022||2022||2022|523
1625047490000|2021-06-30 10:04:50|2023||2023||2023||2023||0
1625047510000|2021-06-30 10:05:10|||||||||74
1625047520000|2021-06-30 10:05:20||2021||2021||2021||2021|0
1625047530000|2021-06-30 10:05:30|2022||2022||2022||2022||147
1625047540000|2021-06-30 10:05:40|2023||2023||2023||2023||403
1625047550000|2021-06-30 10:05:50|2022||2022||2022||2022||0
1625047570000|2021-06-30 10:06:10|2021|2020|2025|2023|2026|2025|2021|2020|4527
1625047590000|2021-06-30 10:06:30|2024|2024|2024|2022|2024|2024|2024|2022|464
1625047600000|2021-06-30 10:06:40|2023|2021|2026|2024|2026|2024|2023|2021|1607
1625047610000|2021-06-30 10:06:50|2027|2025|2027|2025|2028|2025|2027|2025|524
1625047620000|2021-06-30 10:07:00||2024||2024||2024||2024|5
1625047640000|2021-06-30 10:07:20|2026|2025|2026|2024|2026|2025|2026|2024|474
1625047650000|2021-06-30 10:07:30|2027||2027||2027||2027||0
1625047700000|2021-06-30 10:08:20||2025||2025||2025||2025|3
1625047720000|2021-06-30 10:08:40|||||||||531
1625047730000|2021-06-30 10:08:50|2026|2024|2026|2024|2026|2024|2026|2024|481
1625047740000|2021-06-30 10:09:00|2025||2026||2026||2025||104
1625047750000|2021-06-30 10:09:10|2025|2023|2024|2023|2025|2023|2024|2023|13
1625047760000|2021-06-30 10:09:20||2022||2022||2022||2022|59
1625047780000|2021-06-30 10:09:40|||||||||63
1625047890000|2021-06-30 10:11:30|2023|2023|2028|2026|2028|2027|2023|2022|1687
1625047910000|2021-06-30 10:11:50|2027|2025|2027|2025|2027|2025|2027|2025|162
1625047920000|2021-06-30 10:12:00|2026|2024|2024|2022|2026|2025|2024|2022|3997
1625047980000|2021-06-30 10:13:00|2025|2023|2025|2023|2025|2023|2025|2023|1934
1625047990000|2021-06-30 10:13:10|||||||||73
1625048000000|2021-06-30 10:13:20|||||||||1
1625048010000|2021-06-30 10:13:30|||||||||24
1625048020000|2021-06-30 10:13:40|||||||||38
1625048070000|2021-06-30 10:14:30|2024|2022|2024|2022|2024|2022|2024|2022|19
1625048140000|2021-06-30 10:15:40|2025|2023|2027|2024|2027|2025|2025|2023|121
1625048150000|2021-06-30 10:15:50||2025||2024||2025||2024|0
1625048190000|2021-06-30 10:16:30||2025||2024||2025||2024|0
1625048290000|2021-06-30 10:18:10|||||||||441
1625048400000|2021-06-30 10:20:00||2025||2025||2025||2025|0
1625048430000|2021-06-30 10:20:30|2026|2024|2027|2024|2027|2024|2026|2024|64
1625048450000|2021-06-30 10:20:50|2026||2026||2026||2026||139
1625048520000|2021-06-30 10:22:00|2027|2025|2027|2026|2027|2026|2026|2025|708
1625048530000|2021-06-30 10:22:10|2028|2025|2029|2027|2029|2028|2027|2025|560
1625048560000|2021-06-30 10:22:40|2028|2028|2028|2027|2028|2028|2028|2027|1632
1625048580000|2021-06-30 10:23:00||2026||2026||2026||2026|39
1625048670000|2021-06-30 10:24:30|||||||||599
1625048710000|2021-06-30 10:25:10|2027|2025|2026|2024|2027|2025|2026|2024|918
1625048740000|2021-06-30 10:25:40|2025|2023|2023|2021|2025|2023|2023|2021|118
1625048760000|2021-06-30 10:26:00|||||||||124
1625048820000|2021-06-30 10:27:00|2022|2020|2022|2020|2022|2020|2022|2020|61
1625048830000|2021-06-30 10:27:10|2021|2019|2021|2020|2021|2020|2021|2019|125
1625048840000|2021-06-30 10:27:20|2022||2022||2022||2022||823
1625048960000|2021-06-30 10:29:20|||||||||250
1625049030000|2021-06-30 10:30:30|||||||||3688
1625049040000|2021-06-30 10:30:40|2021|2019|2018|2017|2021|2019|2018|2017|505
1625049050000|2021-06-30 10:30:50|||||||||52
1625049070000|2021-06-30 10:31:10|||||||||121
1625049080000|2021-06-30 10:31:20|2017|2016|2017|2016|2017|2016|2017|2015|53
1625049090000|2021-06-30 10:31:30|||||||||212
1625049100000|2021-06-30 10:31:40|||||||||25
1625049130000|2021-06-30 10:32:10|||||||||30
1625049160000|2021-06-30 10:32:40|2018||2018||2018||2018||926
1625049170000|2021-06-30 10:32:50|2017|2015|2016|2014|2017|2015|2016|2014|511
1625049180000|2021-06-30 10:33:00||2013||2013||2013||2013|0
1625049190000|2021-06-30 10:33:10|2017|2014|2018|2016|2019|2017|2017|2013|4285
1625049200000|2021-06-30 10:33:20|2019|2017|2018|2017|2019|2017|2018|2017|0
1625049210000|2021-06-30 10:33:30|2019||2018||2020||2018||43
1625049230000|2021-06-30 10:33:50|||||||||300
1625049260000|2021-06-30 10:34:20|2019|2018|2019|2017|2020|2018|2019|2017|945
1625049300000|2021-06-30 10:35:00|2020|2018|2019|2018|2020|2018|2019|2018|231
1625049320000|2021-06-30 10:35:20|2020||2019||2020||2019||484
1625049400000|2021-06-30 10:36:40|||||||||28
1625049470000|2021-06-30 10:37:50|||||||||368
1625049480000|2021-06-30 10:38:00|||||||||329
1625049560000|2021-06-30 10:39:20|||||||||750
1625049580000|2021-06-30 10:39:40|||||||||5
1625049630000|2021-06-30 10:40:30|2018|2017|2015|2014|2018|2017|2015|2014|2388
1625049640000|2021-06-30 10:40:40|2014|2013|2014|2013|2015|2013|2014|2013|236
1625049650000|2021-06-30 10:40:50||2012||2012||2012||2012|74
1625049660000|2021-06-30 10:41:00|2013||2013||2013||2013||0
1625049670000|2021-06-30 10:41:10|2012|2011|2012|2011|2012|2011|2012|2011|114
1625049680000|2021-06-30 10:41:20||2010||2010||2010||2010|0
1625049770000|2021-06-30 10:42:50||2011||2010||2011||2010|108
1625049780000|2021-06-30 10:43:00|2011||2011||2011||2011||0
1625049800000|2021-06-30 10:43:20||2009||2009||2009||2009|0
1625049810000|2021-06-30 10:43:30|||||||||250
1625049830000|2021-06-30 10:43:50|||||||||2397
1625049840000|2021-06-30 10:44:00|||||||||45
1625049870000|2021-06-30 10:44:30|2010|2010|2011|2009|2011|2010|2010|2009|803
1625049880000|2021-06-30 10:44:40|||||||||27
1625049940000|2021-06-30 10:45:40||2010||2010||2010||2009|0
1625049950000|2021-06-30 10:45:50||2009||2009||2009||2009|0
1625049960000|2021-06-30 10:46:00|||||||||145
1625049980000|2021-06-30 10:46:20||2010||2010||2010||2010|0
1625049990000|2021-06-30 10:46:30|2012|2011|2013|2012|2013|2012|2012|2011|2665
1625050010000|2021-06-30 10:46:50|2012|2011|2011|2010|2012|2011|2011|2009|2301
1625050040000|2021-06-30 10:47:20|||||||||49
1625050080000|2021-06-30 10:48:00||2009||2010||2010||2009|62
1625050110000|2021-06-30 10:48:30||2009||2009||2009||2009|354
1625050140000|2021-06-30 10:49:00|2010||2010||2010||2010||175
1625050150000|2021-06-30 10:49:10|||||||||497
1625050170000|2021-06-30 10:49:30|2011|2010|2010|2009|2011|2010|2010|2009|1943
1625050190000|2021-06-30 10:49:50|2009|2008|2010|2008|2010|2009|2009|2008|809
1625050250000|2021-06-30 10:50:50|2011|2009|2009|2008|2011|2010|2009|2008|3776
1625050260000|2021-06-30 10:51:00|||||||||50
1625050280000|2021-06-30 10:51:20|||||||||494
1625050310000|2021-06-30 10:51:50||2007||2007||2007||2007|156
1625050320000|2021-06-30 10:52:00|||||||||56
1625050400000|2021-06-30 10:53:20|||||||||290
1625050410000|2021-06-30 10:53:30|||||||||98
1625050430000|2021-06-30 10:53:50|||||||||1
1625050450000|2021-06-30 10:54:10|2008|2006|2008|2006|2008|2006|2008|2006|35
1625050460000|2021-06-30 10:54:20|2007|2007|2009|2007|2009|2008|2007|2007|617
1625050470000|2021-06-30 10:54:30|||||||||329
1625050560000|2021-06-30 10:56:00|2010|2008|2013|2011|2013|2011|2010|2007|1695
1625050570000|2021-06-30 10:56:10|2012|2010|2012|2010|2012|2010|2011|2010|71
1625050580000|2021-06-30 10:56:20|2011|2011|2014|2012|2014|2012|2011|2011|277
1625050600000|2021-06-30 10:56:40|2013|2011|2011|2010|2013|2011|2011|2010|503
1625050630000|2021-06-30 10:57:10|2012|2011|2014|2011|2014|2012|2012|2011|176
1625050670000|2021-06-30 10:57:50|2013||2013||2013||2013||0
1625050680000|2021-06-30 10:58:00|2012|2010|2012|2011|2012|2011|2012|2010|121
1625050690000|2021-06-30 10:58:10|2011|2010|2014|2011|2014|2011|2011|2010|418
1625050710000|2021-06-30 10:58:30|2015|2012|2017|2015|2017|2016|2015|2012|878
1625050760000|2021-06-30 10:59:20|||||||||290
1625050820000|2021-06-30 11:00:20|||||||||986
1625050830000|2021-06-30 11:00:30|||||||||217
1625050840000|2021-06-30 11:00:40|||||||||492
1625050900000|2021-06-30 11:01:40|||||||||1
1625050950000|2021-06-30 11:02:30|2016|2014|2015|2014|2017|2014|2015|2013|1453
1625050990000|2021-06-30 11:03:10|2014|2013|2014|2013|2014|2013|2013|2012|1260
1625051000000|2021-06-30 11:03:20|||||||||123
1625051010000|2021-06-30 11:03:30||2012||2012||2012||2012|0
1625051070000|2021-06-30 11:04:30|||||||||326
1625051120000|2021-06-30 11:05:20|2013|2013|2014|2012|2014|2013|2013|2012|468
1625051150000|2021-06-30 11:05:50|||||||||1
1625051160000|2021-06-30 11:06:00||2013||2012||2013||2012|989
1625051180000|2021-06-30 11:06:20|2013||2013||2013||2013||0
1625051220000|2021-06-30 11:07:00|2014|2013|2013|2012|2014|2013|2013|2012|329
1625051370000|2021-06-30 11:09:30|||||||||105
1625051400000|2021-06-30 11:10:00|||||||||98
1625051410000|2021-06-30 11:10:10|||||||||475
1625051500000|2021-06-30 11:11:40|2014|2013|2017|2015|2017|2015|2013|2012|1579
1625051550000|2021-06-30 11:12:30|2018|2016|2017|2016|2018|2017|2017|2016|1214
1625051560000|2021-06-30 11:12:40|||||||||300
1625051610000|2021-06-30 11:13:30||2015||2015||2015||2015|133
1625051650000|2021-06-30 11:14:10|||||||||24
1625051660000|2021-06-30 11:14:20|||||||||98
1625051700000|2021-06-30 11:15:00|||||||||49
1625051780000|2021-06-30 11:16:20|||||||||50
1625051820000|2021-06-30 11:17:00|2016||2016||2016||2016||0
1625051850000|2021-06-30 11:17:30|2017||2016||2017||2016||378
1625051880000|2021-06-30 11:18:00|2017|2016|2017|2016|2017|2016|2017|2016|47
1625051930000|2021-06-30 11:18:50|2018|2017|2019|2017|2020|2018|2018|2017|1090
1625051940000|2021-06-30 11:19:00|2018||2019||2020||2018||91
1625051980000|2021-06-30 11:19:40||2018||2018||2018||2018|0
1625051990000|2021-06-30 11:19:50||2017||2017||2017||2017|171
1625052010000|2021-06-30 11:20:10|2020|2018|2022|2020|2022|2021|2020|2017|3915
1625052020000|2021-06-30 11:20:20|2021|2021|2021|2020|2021|2021|2021|2020|0
1625052070000|2021-06-30 11:21:10|2020|2019|2020|2018|2020|2019|2020|2018|367
1625052090000|2021-06-30 11:21:30||2017||2017||2017||2017|0
1625052100000|2021-06-30 11:21:40|2019||2019||2019||2019||0
1625052110000|2021-06-30 11:21:50|2020|2018|2020|2018|2020|2019|2019|2017|201
1625052150000|2021-06-30 11:22:30||2017||2017||2017||2017|0
1625052160000|2021-06-30 11:22:40|2019||2019||2019||2019||0
1625052420000|2021-06-30 11:27:00||2018||2018||2018||2018|448
1625052430000|2021-06-30 11:27:10|2020|2019|2021|2020|2022|2020|2020|2019|304
1625052440000|2021-06-30 11:27:20|||||||||73
1625052450000|2021-06-30 11:27:30|||||||||137
1625052480000|2021-06-30 11:28:00|2020|2019|2020|2018|2020|2019|2020|2018|793
1625052530000|2021-06-30 11:28:50||2019||2019||2019||2019|0
1625052540000|2021-06-30 11:29:00|2019|2018|2019|2018|2019|2018|2019|2018|120
1625052570000|2021-06-30 11:29:30|||||||||235
1625052600000|2021-06-30 11:30:00|2018|2017|2018|2016|2018|2017|2017|2015|1140
1625052650000|2021-06-30 11:30:50|2017||2017||2017||2017||0
1625052660000|2021-06-30 11:31:00||2015||2015||2015||2015|277
1625052670000|2021-06-30 11:31:10|||||||||147
1625052750000|2021-06-30 11:32:30|2016|2014|2015|2013|2016|2014|2015|2013|1824
1625052810000|2021-06-30 11:33:30|2014|2012|2014|2012|2015|2012|2014|2012|314
1625052850000|2021-06-30 11:34:10|||||||||30
1625052860000|2021-06-30 11:34:20|||||||||25
1625053060000|2021-06-30 11:37:40|||||||||560
1625053070000|2021-06-30 11:37:50|||||||||123
1625053180000|2021-06-30 11:39:40|2013|2011|2013|2012|2014|2012|2013|2011|1204
1625053220000|2021-06-30 11:40:20|2012|2011|2012|2011|2013|2012|2012|2011|391
1625053310000|2021-06-30 11:41:50|||||||||244
1625053350000|2021-06-30 11:42:30|||||||||342
1625053400000|2021-06-30 11:43:20|2011|2010|2011|2010|2011|2011|2011|2010|457
1625053440000|2021-06-30 11:44:00|2012|2011|2012|2011|2012|2011|2011|2011|1009
1625053450000|2021-06-30 11:44:10|2013|2012|2014|2012|2014|2013|2013|2012|1313
1625053460000|2021-06-30 11:44:20|||||||||286
1625053480000|2021-06-30 11:44:40|2013|2013|2014|2012|2014|2013|2013|2012|292
1625053560000|2021-06-30 11:46:00|||||||||128
1625053590000|2021-06-30 11:46:30|2013|2011|2013|2010|2014|2012|2012|2010|1047
1625053600000|2021-06-30 11:46:40|||||||||197
1625053620000|2021-06-30 11:47:00|2012|2011|2011|2010|2012|2011|2011|2010|2357
1625053670000|2021-06-30 11:47:50|2010|2009|2009|2008|2010|2009|2009|2008|9420
1625053680000|2021-06-30 11:48:00|||||||||926
1625053730000|2021-06-30 11:48:50|2010|2009|2013|2011|2014|2011|2010|2009|1457
1625053740000|2021-06-30 11:49:00|2012|2010|2012|2010|2012|2010|2012|2010|970
1625053750000|2021-06-30 11:49:10|2013|2011|2013|2011|2013|2011|2013|2011|182
1625053790000|2021-06-30 11:49:50|||||||||48
1625053800000|2021-06-30 11:50:00|||||||||4305
1625053810000|2021-06-30 11:50:10|2012|2012|2012|2011|2012|2012|2012|2011|426
1625053840000|2021-06-30 11:50:40|||||||||127
1625053850000|2021-06-30 11:50:50|||||||||125
1625053880000|2021-06-30 11:51:20|2011|2010|2012|2011|2012|2011|2011|2009|2060
1625053890000|2021-06-30 11:51:30||2010||2011||2011||2010|413
1625053910000|2021-06-30 11:51:50||2010||2010||2010||2010|79
1625053920000|2021-06-30 11:52:00|2011|2009|2007|2006|2011|2009|2007|2006|884
1625053950000|2021-06-30 11:52:30|2008|2007|2009|2007|2009|2007|2008|2007|110
1625053960000|2021-06-30 11:52:40|2008||2009||2009||2008||0
1625053970000|2021-06-30 11:52:50||2006||2006||2006||2006|0
1625053980000|2021-06-30 11:53:00|||||||||720
1625054010000|2021-06-30 11:53:30||2007||2007||2007||2007|472
1625054100000|2021-06-30 11:55:00|||||||||816
1625054160000|2021-06-30 11:56:00|2010|2008|2015|2013|2015|2013|2010|2007|1713
1625054170000|2021-06-30 11:56:10||2012||2012||2012||2012|0
1625054180000|2021-06-30 11:56:20||2013||2013||2013||2013|0
1625054200000|2021-06-30 11:56:40|2016|2014|2018|2016|2018|2016|2016|2014|1589
1625054240000|2021-06-30 11:57:20|2017||2017||2017||2017||0
1625054260000|2021-06-30 11:57:40|2018|2017|2019|2017|2019|2018|2018|2017|524
1625054380000|2021-06-30 11:59:40|||||||||27
1625054430000|2021-06-30 12:00:30|2018||2018||2018||2018||0
1625054440000|2021-06-30 12:00:40|||||||||100
1625054450000|2021-06-30 12:00:50|2019||2019||2019||2019||150
1625054460000|2021-06-30 12:01:00|2020|2018|2021|2020|2022|2020|2020|2017|1688
1625054470000|2021-06-30 12:01:10|||||||||66
1625054490000|2021-06-30 12:01:30|2020|2019|2020|2018|2020|2019|2020|2018|1884
1625054510000|2021-06-30 12:01:50|2019|2017|2019|2017|2019|2018|2019|2017|330
1625054520000|2021-06-30 12:02:00|2020|2018|2020|2017|2020|2018|2020|2017|582
1625054580000|2021-06-30 12:03:00||2018||2018||2018||2018|0
1625054600000|2021-06-30 12:03:20|||||||||38
1625054620000|2021-06-30 12:03:40|||||||||2411
1625054630000|2021-06-30 12:03:50|2021|2019|2024|2022|2024|2022|2021|2019|2505
1625054640000|2021-06-30 12:04:00|2025||2025||2025||2025||0
1625054650000|2021-06-30 12:04:10|||||||||971
1625054660000|2021-06-30 12:04:20|2024||2024||2024||2024||0
1625054670000|2021-06-30 12:04:30|||||||||13
1625054700000|2021-06-30 12:05:00|||||||||123
1625054730000|2021-06-30 12:05:30|2023|2023|2024|2023|2026|2024|2023|2022|3299
1625054740000|2021-06-30 12:05:40||2022||2022||2022||2022|100
1625054750000|2021-06-30 12:05:50|2025|2023|2026|2024|2026|2024|2025|2023|631
1625054760000|2021-06-30 12:06:00||2025||2025||2025||2025|98
1625054770000|2021-06-30 12:06:10||2024||2024||2024||2024|1039
1625054810000|2021-06-30 12:06:50|||||||||476
1625054960000|2021-06-30 12:09:20|2027|2025|2026|2024|2027|2026|2026|2024|914
1625054970000|2021-06-30 12:09:30||2025||2024||2025||2024|111
1625055040000|2021-06-30 12:10:40|2025||2025||2025||2025||2026
1625055050000|2021-06-30 12:10:50|||||||||1144
1625055060000|2021-06-30 12:11:00|2026||2025||2026||2025||1628
1625055070000|2021-06-30 12:11:10|||||||||248
1625055120000|2021-06-30 12:12:00|||||||||138
1625055130000|2021-06-30 12:12:10|||||||||176
1625055160000|2021-06-30 12:12:40|2024|2023|2023|2021|2024|2023|2023|2020|3271
1625055170000|2021-06-30 12:12:50|||||||||109
1625055200000|2021-06-30 12:13:20|2022||2023||2023||2022||102
1625055260000|2021-06-30 12:14:20|||||||||98
1625055340000|2021-06-30 12:15:40|2024|2022|2023|2022|2024|2022|2023|2022|1334
1625055380000|2021-06-30 12:16:20|2024|2023|2024|2023|2024|2023|2024|2023|315
1625055410000|2021-06-30 12:16:50|||||||||29
1625055420000|2021-06-30 12:17:00|2025|2024|2025|2023|2026|2024|2023|2022|3293
1625055510000|2021-06-30 12:18:30||2024||2024||2024||2024|0
1625055540000|2021-06-30 12:19:00|||||||||46
1625055550000|2021-06-30 12:19:10|2026|2025|2026|2024|2026|2025|2026|2024|989
1625055560000|2021-06-30 12:19:20|2027|2025|2028|2026|2029|2026|2027|2025|2218
1625055620000|2021-06-30 12:20:20||2027||2027||2027||2027|0
1625055660000|2021-06-30 12:21:00|2027|2026|2027|2025|2027|2026|2027|2025|1594
1625055680000|2021-06-30 12:21:20|2026|2024|2025|2024|2026|2024|2025|2023|2038
1625055690000|2021-06-30 12:21:30|2026|2023|2025|2023|2026|2024|2024|2023|795
1625055710000|2021-06-30 12:21:50|2024||2024||2024||2024||0
1625055790000|2021-06-30 12:23:10|||||||||231
1625055850000|2021-06-30 12:24:10|||||||||522
1625055870000|2021-06-30 12:24:30|2023|2022|2023|2022|2023|2022|2023|2022|1394
1625055880000|2021-06-30 12:24:40|||||||||227
1625055910000|2021-06-30 12:25:10|||||||||74
1625055930000|2021-06-30 12:25:30|||||||||25
1625055940000|2021-06-30 12:25:40|2024||2023||2024||2023||933
1625055950000|2021-06-30 12:25:50|2024|2023|2026|2025|2026|2025|2023|2023|1442
1625055960000|2021-06-30 12:26:00|||||||||939
1625056010000|2021-06-30 12:26:50|||||||||152
1625056040000|2021-06-30 12:27:20|||||||||52
1625056090000|2021-06-30 12:28:10|2027|2026|2027|2026|2027|2026|2027|2026|2699
1625056110000|2021-06-30 12:28:30|||||||||1000
1625056200000|2021-06-30 12:30:00|2026|2025|2027|2025|2027|2026|2026|2025|2210
1625056230000|2021-06-30 12:30:30|2026||2026||2026||2026||0
1625056240000|2021-06-30 12:30:40|||||||||188
1625056340000|2021-06-30 12:32:20|||||||||236
1625056380000|2021-06-30 12:33:00|||||||||77
1625056470000|2021-06-30 12:34:30|||||||||70
1625056500000|2021-06-30 12:35:00|||||||||124
1625056610000|2021-06-30 12:36:50|2025|2024|2025|2023|2026|2025|2025|2023|2209
1625056630000|2021-06-30 12:37:10|2026|2024|2025|2024|2026|2024|2025|2024|1201
1625056640000|2021-06-30 12:37:20|2026|2025|2026|2024|2026|2025|2026|2024|341
1625056720000|2021-06-30 12:38:40|2025||2025||2025||2025||1001
1625056830000|2021-06-30 12:40:30|2026|2025|2027|2026|2027|2026|2026|2025|4090
1625056910000|2021-06-30 12:41:50|||||||||213
1625056940000|2021-06-30 12:42:20|||||||||99
1625056950000|2021-06-30 12:42:30|||||||||300
1625056990000|2021-06-30 12:43:10|||||||||30
1625057100000|2021-06-30 12:45:00|2028|2027|2028|2027|2028|2027|2028|2027|948
1625057110000|2021-06-30 12:45:10|2027|2026|2027|2026|2028|2026|2027|2026|3355
1625057130000|2021-06-30 12:45:30|2028|2025|2026|2025|2028|2025|2026|2025|498
1625057170000|2021-06-30 12:46:10|||||||||112
1625057230000|2021-06-30 12:47:10|2025|2024|2026|2024|2026|2025|2025|2024|1535
1625057240000|2021-06-30 12:47:20|2025||2025||2025||2025||749
1625057260000|2021-06-30 12:47:40|2024|2023|2026|2024|2026|2025|2024|2023|2034
1625057280000|2021-06-30 12:48:00|2025|2025|2026|2025|2026|2025|2025|2025|754
1625057290000|2021-06-30 12:48:10|||||||||1500
1625057340000|2021-06-30 12:49:00|2027||2027||2027||2027||600
1625057350000|2021-06-30 12:49:10|2026||2026||2026||2026||0
1625057390000|2021-06-30 12:49:50|||||||||133
1625057400000|2021-06-30 12:50:00|2027|2026|2027|2026|2027|2026|2027|2026|203
1625057410000|2021-06-30 12:50:10|||||||||103
1625057420000|2021-06-30 12:50:20|2028|2027|2028|2027|2028|2027|2028|2027|42
1625057470000|2021-06-30 12:51:10|||||||||57
1625057480000|2021-06-30 12:51:20|2029||2028||2029||2028||285
1625057500000|2021-06-30 12:51:40|2027|2026|2027|2025|2027|2026|2027|2025|2385
1625057550000|2021-06-30 12:52:30|||||||||822
1625057570000|2021-06-30 12:52:50||2026||2026||2026||2026|1
1625057620000|2021-06-30 12:53:40|||||||||544
1625057630000|2021-06-30 12:53:50|||||||||25
1625057640000|2021-06-30 12:54:00|2028|2027|2028|2027|2028|2027|2028|2027|60
1625057650000|2021-06-30 12:54:10|||||||||30
1625057670000|2021-06-30 12:54:30|||||||||92
1625057700000|2021-06-30 12:55:00|2029|2028|2030|2029|2030|2029|2029|2027|1701
1625057710000|2021-06-30 12:55:10|||||||||32
1625057760000|2021-06-30 12:56:00|2029|2028|2029|2027|2029|2028|2028|2027|1110
1625057770000|2021-06-30 12:56:10|2028|2028|2028|2027|2028|2028|2028|2027|188
1625057830000|2021-06-30 12:57:10|2027|2026|2029|2028|2029|2028|2027|2026|3185
1625057880000|2021-06-30 12:58:00|2030|2029|2030|2028|2030|2029|2030|2028|499
1625057890000|2021-06-30 12:58:10|||||||||210
1625057900000|2021-06-30 12:58:20|2029|2029|2031|2029|2031|2030|2029|2029|1572
1625057910000|2021-06-30 12:58:30||2030||2030||2030||2030|0
1625057930000|2021-06-30 12:58:50|||||||||43
1625057940000|2021-06-30 12:59:00|2032||2032||2032||2032||422
1625057980000|2021-06-30 12:59:40||2031||2031||2031||2031|0
1625057990000|2021-06-30 12:59:50|||||||||20
1625058000000|2021-06-30 13:00:00|||||||||124
1625058010000|2021-06-30 13:00:10|2031|2030|2031|2030|2031|2030|2031|2030|428
1625058020000|2021-06-30 13:00:20|2032||2032||2032||2032||0
1625058040000|2021-06-30 13:00:40|2031||2032||2032||2031||145
1625058060000|2021-06-30 13:01:00|||||||||97
1625058080000|2021-06-30 13:01:20|2031|2029|2030|2028|2031|2029|2030|2028|1402
1625058090000|2021-06-30 13:01:30|2029||2030||2030||2029||243
1625058100000|2021-06-30 13:01:40|2029||2029||2029||2029||88
1625058110000|2021-06-30 13:01:50|2030||2029||2030||2029||0
1625058150000|2021-06-30 13:02:30|||||||||78
1625058160000|2021-06-30 13:02:40|||||||||25
1625058220000|2021-06-30 13:03:40|2030|2029|2033|2032|2034|2032|2030|2029|2201
1625058240000|2021-06-30 13:04:00|2034||2034||2034||2034||167
1625058260000|2021-06-30 13:04:20|2033||2033||2033||2033||0
1625058270000|2021-06-30 13:04:30|||||||||633
1625058330000|2021-06-30 13:05:30|||||||||1192
1625058340000|2021-06-30 13:05:40|||||||||337
1625058350000|2021-06-30 13:05:50|||||||||2
1625058360000|2021-06-30 13:06:00|2032|2031|2032|2031|2033|2031|2031|2030|2483
1625058370000|2021-06-30 13:06:10|2031|2030|2031|2030|2032|2031|2031|2030|324
1625058380000|2021-06-30 13:06:20|||||||||1213
1625058400000|2021-06-30 13:06:40|2032|2031|2029|2027|2032|2031|2029|2027|4485
1625058440000|2021-06-30 13:07:20|||||||||129
1625058450000|2021-06-30 13:07:30|2030|2028|2029|2028|2030|2029|2029|2028|783
1625058480000|2021-06-30 13:08:00|||||||||98
1625058500000|2021-06-30 13:08:20|||||||||62
1625058550000|2021-06-30 13:09:10|2030|2029|2031|2029|2031|2030|2030|2029|454
1625058710000|2021-06-30 13:11:50|||||||||141
1625058720000|2021-06-30 13:12:00|2030||2030||2030||2030||0
1625058730000|2021-06-30 13:12:10|2031||2031||2031||2031||0
1625058770000|2021-06-30 13:12:50|||||||||445
1625058780000|2021-06-30 13:13:00|2030|2030|2029|2028|2031|2030|2029|2028|1199
1625058830000|2021-06-30 13:13:50|2030|2029|2030|2028|2030|2029|2029|2028|1317
1625058850000|2021-06-30 13:14:10|||||||||250
1625058880000|2021-06-30 13:14:40|||||||||27
1625058940000|2021-06-30 13:15:40|2029||2029||2029||2029||0
1625058950000|2021-06-30 13:15:50|2028|2027|2028|2026|2029|2028|2028|2026|818
1625058970000|2021-06-30 13:16:10|||||||||10
1625058980000|2021-06-30 13:16:20|||||||||54
1625058990000|2021-06-30 13:16:30|2027||2027||2027||2027||0
1625059000000|2021-06-30 13:16:40|2028|2027|2028|2027|2028|2027|2028|2027|318
1625059010000|2021-06-30 13:16:50||2026||2026||2026||2026|800
1625059020000|2021-06-30 13:17:00|2029|2027|2030|2028|2030|2028|2029|2027|2000
1625059030000|2021-06-30 13:17:10|||||||||260
1625059060000|2021-06-30 13:17:40|||||||||187
1625059070000|2021-06-30 13:17:50|2029|2027|2029|2027|2029|2027|2029|2026|1527
1625059120000|2021-06-30 13:18:40|2028||2028||2028||2028||1976
1625059140000|2021-06-30 13:19:00|2029|2026|2028|2026|2029|2027|2028|2026|3306
1625059160000|2021-06-30 13:19:20|||||||||306
1625059230000|2021-06-30 13:20:30|2027|2027|2029|2027|2029|2028|2027|2027|2522
1625059240000|2021-06-30 13:20:40|2030|2028|2030|2029|2030|2029|2030|2027|907
1625059260000|2021-06-30 13:21:00|2031||2031||2032||2031||46
1625059450000|2021-06-30 13:24:10|2030||2030||2030||2030||20
1625059460000|2021-06-30 13:24:20|2029|2028|2028|2026|2029|2028|2028|2026|1590
1625059470000|2021-06-30 13:24:30||2027||2027||2027||2027|0
1625059490000|2021-06-30 13:24:50|||||||||30
1625059500000|2021-06-30 13:25:00|||||||||2
1625059530000|2021-06-30 13:25:30|||||||||105
1625059560000|2021-06-30 13:26:00|2027|2026|2027|2026|2027|2026|2027|2026|493
1625059570000|2021-06-30 13:26:10|||||||||33
1625059600000|2021-06-30 13:26:40|||||||||32
1625059620000|2021-06-30 13:27:00|||||||||448
1625059650000|2021-06-30 13:27:30|2028|2027|2029|2027|2029|2028|2028|2027|2839
1625059660000|2021-06-30 13:27:40|2030|2028|2031|2030|2031|2030|2029|2027|1257
1625059670000|2021-06-30 13:27:50|||||||||1
1625059680000|2021-06-30 13:28:00|||||||||102
1625059740000|2021-06-30 13:29:00|||||||||265
1625059770000|2021-06-30 13:29:30||2029||2029||2029||2029|1912
1625059780000|2021-06-30 13:29:40|2030|2030|2031|2030|2031|2030|2030|2030|66
1625059800000|2021-06-30 13:30:00|2030|2029|2030|2029|2030|2029|2030|2029|743
1625059810000|2021-06-30 13:30:10|2029|2028|2030|2028|2030|2029|2028|2027|953
1625059820000|2021-06-30 13:30:20|||||||||1
1625059850000|2021-06-30 13:30:50|||||||||2
1625059860000|2021-06-30 13:31:00||2029||2029||2029||2029|0
1625059870000|2021-06-30 13:31:10|2031|2030|2031|2030|2031|2030|2030|2029|997
1625059890000|2021-06-30 13:31:30|||||||||237
1625059910000|2021-06-30 13:31:50|||||||||54
1625059970000|2021-06-30 13:32:50|||||||||480
1625060010000|2021-06-30 13:33:30|2032|2031|2032|2031|2032|2031|2031|2030|1829
1625060020000|2021-06-30 13:33:40|||||||||371
1625060040000|2021-06-30 13:34:00|2033|2032|2035|2033|2035|2033|2033|2032|2004
1625060050000|2021-06-30 13:34:10|||||||||222
1625060060000|2021-06-30 13:34:20|||||||||186
1625060120000|2021-06-30 13:35:20|2034|2032|2034|2033|2035|2033|2033|2031|4988
1625060130000|2021-06-30 13:35:30||2032||2032||2032||2032|1054
1625060140000|2021-06-30 13:35:40|||||||||191
1625060200000|2021-06-30 13:36:40||2033||2033||2033||2033|0
1625060210000|2021-06-30 13:36:50|2035|2034|2034|2033|2035|2034|2034|2033|850
1625060220000|2021-06-30 13:37:00|||||||||9
1625060230000|2021-06-30 13:37:10|2035|2034|2035|2034|2035|2034|2035|2034|162
1625060250000|2021-06-30 13:37:30|2036|2033|2035|2034|2036|2034|2035|2033|1091
1625060260000|2021-06-30 13:37:40|||||||||57
1625060270000|2021-06-30 13:37:50|||||||||54
1625060280000|2021-06-30 13:38:00|2034|2033|2032|2031|2034|2033|2032|2031|2158
1625060340000|2021-06-30 13:39:00|2033|2032|2036|2034|2036|2035|2033|2032|4120
1625060350000|2021-06-30 13:39:10|||||||||220
1625060370000|2021-06-30 13:39:30||2035||2035||2035||2035|190
1625060380000|2021-06-30 13:39:40|2037|2034|2036|2034|2037|2034|2036|2034|1005
1625060420000|2021-06-30 13:40:20|2035|2033|2033|2031|2036|2033|2033|2031|1225
1625060430000|2021-06-30 13:40:30|2032|2030|2028|2027|2032|2030|2026|2024|20995
1625060440000|2021-06-30 13:40:40|2029|2028|2032|2030|2032|2030|2029|2028|1979
1625060460000|2021-06-30 13:41:00|2031|2029|2031|2029|2031|2029|2031|2029|1385
1625060470000|2021-06-30 13:41:10|2030|2028|2026|2025|2031|2028|2025|2022|3132
1625060480000|2021-06-30 13:41:20|2027|2026|2026|2025|2027|2026|2026|2025|388
1625060500000|2021-06-30 13:41:40|||||||||80
1625060510000|2021-06-30 13:41:50|||||||||80
1625060520000|2021-06-30 13:42:00|2027|2026|2026|2025|2028|2026|2026|2025|969
1625060530000|2021-06-30 13:42:10|2025|2024|2026|2025|2026|2025|2025|2024|1565
1625060560000|2021-06-30 13:42:40|||||||||47
1625060570000|2021-06-30 13:42:50|2025|2024|2026|2024|2026|2024|2025|2023|984
1625060590000|2021-06-30 13:43:10|||||||||103
1625060600000|2021-06-30 13:43:20|2025|2025|2026|2025|2026|2025|2025|2024|944
1625060610000|2021-06-30 13:43:30|2025|2024|2026|2025|2026|2025|2025|2024|511
1625060620000|2021-06-30 13:43:40|2027|2026|2027|2026|2027|2026|2027|2026|1024
1625060630000|2021-06-30 13:43:50|2026|2025|2027|2025|2027|2025|2026|2025|707
1625060640000|2021-06-30 13:44:00||2026||2026||2026||2026|124
1625060650000|2021-06-30 13:44:10|2028|2027|2028|2027|2028|2027|2027|2027|1395
1625060660000|2021-06-30 13:44:20|||||||||62
1625060670000|2021-06-30 13:44:30|2029|2028|2029|2028|2029|2028|2029|2028|139
1625060680000|2021-06-30 13:44:40|2030|2029|2030|2029|2031|2029|2030|2028|1779
1625060690000|2021-06-30 13:44:50|2031|2030|2031|2030|2031|2030|2031|2030|39
1625060700000|2021-06-30 13:45:00|2030|2029|2030|2029|2030|2029|2030|2028|1183
1625060710000|2021-06-30 13:45:10|2031||2031||2031||2031||297
1625060730000|2021-06-30 13:45:30|||||||||47
1625060740000|2021-06-30 13:45:40|2030|2028|2031|2029|2031|2029|2030|2027|1728
1625060750000|2021-06-30 13:45:50|2030||2031||2031||2030||392
1625060760000|2021-06-30 13:46:00|2030|2030|2031|2029|2031|2030|2030|2029|497
1625060780000|2021-06-30 13:46:20||2030||2030||2030||2030|1
1625060790000|2021-06-30 13:46:30|||||||||1
1625060800000|2021-06-30 13:46:40|||||||||849
1625060810000|2021-06-30 13:46:50|2030|2029|2030|2029|2031|2029|2030|2029|781
1625060840000|2021-06-30 13:47:20||2028||2028||2028||2028|682
1625060850000|2021-06-30 13:47:30||2029||2029||2029||2029|0
1625060860000|2021-06-30 13:47:40|||||||||553
1625060870000|2021-06-30 13:47:50|||||||||291
1625060890000|2021-06-30 13:48:10|||||||||212
1625060910000|2021-06-30 13:48:30|2031|2030|2030|2029|2031|2030|2030|2029|2026
1625060940000|2021-06-30 13:49:00|||||||||77
1625060950000|2021-06-30 13:49:10|2031|2030|2032|2031|2033|2031|2031|2029|1866
1625060960000|2021-06-30 13:49:20|||||||||122
1625061000000|2021-06-30 13:50:00|||||||||50
1625061010000|2021-06-30 13:50:10|2033||2033||2033||2033||823
1625061020000|2021-06-30 13:50:20|||||||||290
1625061030000|2021-06-30 13:50:30|2032||2032||2032||2032||0
1625061040000|2021-06-30 13:50:40|2031|2030|2032|2030|2032|2031|2031|2030|628
1625061050000|2021-06-30 13:50:50|2031|2029|2030|2029|2032|2029|2030|2029|1276
1625061060000|2021-06-30 13:51:00|2029|2028|2027|2026|2029|2028|2027|2026|1382
1625061070000|2021-06-30 13:51:10|||||||||488
1625061110000|2021-06-30 13:51:50|2026|2025|2024|2023|2026|2025|2024|2023|597
1625061130000|2021-06-30 13:52:10|2023|2022|2023|2022|2023|2022|2023|2022|243
1625061150000|2021-06-30 13:52:30|2022|2021|2022|2021|2022|2021|2022|2021|488
1625061170000|2021-06-30 13:52:50|2021|2020|2020|2018|2021|2020|2020|2018|1095
1625061190000|2021-06-30 13:53:10|2019||2019||2019||2019||0
1625061200000|2021-06-30 13:53:20|2018|2017|2016|2014|2018|2017|2016|2014|1817
1625061220000|2021-06-30 13:53:40|2015||2015||2015||2015||458
1625061240000|2021-06-30 13:54:00|2014|2013|2015|2013|2015|2013|2014|2013|459
1625061250000|2021-06-30 13:54:10|2014||2015||2015||2014||57
1625061260000|2021-06-30 13:54:20|2016|2014|2019|2018|2019|2018|2016|2014|3538
1625061270000|2021-06-30 13:54:30|2018|2017|2018|2017|2019|2017|2018|2017|432
1625061280000|2021-06-30 13:54:40|2019|2018|2019|2018|2019|2018|2019|2018|255
1625061300000|2021-06-30 13:55:00|2020|2019|2020|2019|2021|2019|2019|2019|570
1625061310000|2021-06-30 13:55:10|||||||||221
1625061320000|2021-06-30 13:55:20|2019|2018|2021|2019|2021|2020|2019|2018|1335
1625061370000|2021-06-30 13:56:10|2020|2018|2021|2019|2021|2019|2020|2018|1845
1625061410000|2021-06-30 13:56:50|2022|2020|2022|2021|2022|2021|2022|2020|1346
1625061420000|2021-06-30 13:57:00|2021|2020|2020|2018|2021|2020|2019|2017|2558
1625061430000|2021-06-30 13:57:10|||||||||242
1625061440000|2021-06-30 13:57:20|2019|2017|2019|2017|2019|2017|2018|2017|551
1625061470000|2021-06-30 13:57:50|2018|2016|2018|2016|2018|2016|2018|2016|301
1625061490000|2021-06-30 13:58:10|2017|2015|2015|2014|2018|2015|2015|2014|1074
1625061500000|2021-06-30 13:58:20|2014|2013|2014|2013|2014|2013|2014|2013|374
1625061590000|2021-06-30 13:59:50|2015|2014|2019|2017|2019|2017|2015|2014|4762
1625061600000|2021-06-30 14:00:00|2020|2018|2022|2020|2022|2020|2020|2018|1344
1625061620000|2021-06-30 14:00:20|2021|2019|2022|2020|2022|2020|2020|2019|876
1625061630000|2021-06-30 14:00:30|2021|2019|2021|2019|2021|2019|2021|2019|429
1625061640000|2021-06-30 14:00:40|||||||||24
1625061650000|2021-06-30 14:00:50|2020||2021||2021||2020||224
1625061660000|2021-06-30 14:01:00|2020||2020||2020||2020||0
1625061670000|2021-06-30 14:01:10||2018||2018||2018||2018|849
1625061680000|2021-06-30 14:01:20|2019|2017|2019|2017|2020|2018|2019|2017|1224
1625061700000|2021-06-30 14:01:40|||||||||2
1625061720000|2021-06-30 14:02:00|2018|2016|2017|2016|2018|2016|2017|2016|917
1625061740000|2021-06-30 14:02:20|||||||||124
1625061750000|2021-06-30 14:02:30|2018|2017|2019|2018|2019|2018|2018|2017|2039
1625061760000|2021-06-30 14:02:40|2020||2020||2020||2020||926
1625061770000|2021-06-30 14:02:50|2019||2019||2019||2019||0
1625061780000|2021-06-30 14:03:00|2020||2019||2020||2019||0
1625061800000|2021-06-30 14:03:20||2017||2018||2018||2017|746
1625061890000|2021-06-30 14:04:50|||||||||140
1625061900000|2021-06-30 14:05:00|2018|2017|2018|2016|2018|2017|2018|2016|888
1625061930000|2021-06-30 14:05:30||2017||2017||2017||2017|0
1625061960000|2021-06-30 14:06:00|2019|2018|2019|2018|2019|2018|2018|2017|361
1625061980000|2021-06-30 14:06:20|2020|2019|2019|2017|2020|2019|2019|2017|3101
1625061990000|2021-06-30 14:06:30|2018|2016|2017|2015|2019|2016|2016|2015|2059
1625062040000|2021-06-30 14:07:20|2016||2016||2016||2016||43
1625062070000|2021-06-30 14:07:50|2017|2016|2017|2016|2017|2016|2017|2015|934
1625062080000|2021-06-30 14:08:00|||||||||436
1625062090000|2021-06-30 14:08:10|||||||||188
1625062100000|2021-06-30 14:08:20|2018|2017|2018|2017|2019|2017|2017|2016|1264
1625062110000|2021-06-30 14:08:30|||||||||256
1625062140000|2021-06-30 14:09:00|||||||||147
1625062150000|2021-06-30 14:09:10|||||||||121
1625062170000|2021-06-30 14:09:30|||||||||175
1625062180000|2021-06-30 14:09:40|||||||||400
1625062200000|2021-06-30 14:10:00|2017|2016|2018|2017|2019|2017|2017|2016|5005
1625062210000|2021-06-30 14:10:10|2019|2018|2019|2018|2019|2018|2018|2018|283
1625062220000|2021-06-30 14:10:20|2020|2019|2022|2020|2022|2020|2020|2019|3570
1625062230000|2021-06-30 14:10:30|2021|2019|2021|2019|2021|2019|2020|2019|1432
1625062240000|2021-06-30 14:10:40||2020||2020||2020||2020|14
1625062260000|2021-06-30 14:11:00|2020|2019|2020|2018|2020|2019|2019|2017|2221
1625062280000|2021-06-30 14:11:20|2019||2019||2019||2019||193
1625062290000|2021-06-30 14:11:30|||||||||180
1625062300000|2021-06-30 14:11:40||2017||2017||2017||2017|1493
1625062310000|2021-06-30 14:11:50|2018|2016|2018|2016|2019|2017|2017|2015|961
1625062320000|2021-06-30 14:12:00|2017|2017|2018|2016|2018|2017|2017|2016|1079
1625062380000|2021-06-30 14:13:00|||||||||250
1625062410000|2021-06-30 14:13:30|2017||2017||2017||2017||0
1625062440000|2021-06-30 14:14:00|||||||||353
1625062450000|2021-06-30 14:14:10|||||||||186
1625062480000|2021-06-30 14:14:40|2016|2015|2017|2016|2017|2016|2016|2015|2819
1625062490000|2021-06-30 14:14:50|||||||||856
1625062500000|2021-06-30 14:15:00|||||||||75
1625062510000|2021-06-30 14:15:10|2016|2015|2017|2016|2017|2016|2016|2015|1587
1625062520000|2021-06-30 14:15:20|2016|2015|2014|2013|2016|2015|2014|2013|1662
1625062530000|2021-06-30 14:15:30|||||||||167
1625062540000|2021-06-30 14:15:40|||||||||422
1625062550000|2021-06-30 14:15:50|2015|2014|2015|2014|2015|2014|2015|2014|1665
1625062560000|2021-06-30 14:16:00|2014|2013|2014|2012|2014|2013|2014|2012|662
1625062580000|2021-06-30 14:16:20|2015|2013|2014|2013|2015|2013|2014|2013|1233
1625062590000|2021-06-30 14:16:30|2015||2014||2015||2014||230
1625062600000|2021-06-30 14:16:40|2015|2014|2015|2014|2016|2014|2015|2014|777
1625062610000|2021-06-30 14:16:50|||||||||111
1625062620000|2021-06-30 14:17:00|2016|2015|2020|2019|2023|2020|2016|2015|13245
1625062630000|2021-06-30 14:17:10|2019|2018|2024|2021|2024|2022|2019|2018|7528
1625062640000|2021-06-30 14:17:20|2023|2020|2021|2019|2023|2020|2021|2019|529
1625062650000|2021-06-30 14:17:30|||||||||550
1625062660000|2021-06-30 14:17:40|2020|2020|2022|2021|2024|2021|2020|2019|8534
1625062670000|2021-06-30 14:17:50|2021|2020|2022|2020|2022|2020|2021|2020|1155
1625062680000|2021-06-30 14:18:00|2021|2019|2020|2018|2021|2019|2019|2018|3928
1625062690000|2021-06-30 14:18:10|2021|2019|2021|2020|2021|2020|2021|2019|853
1625062710000|2021-06-30 14:18:30|2022|2021|2022|2020|2023|2021|2022|2020|935
1625062720000|2021-06-30 14:18:40|2023||2022||2023||2022||0
1625062730000|2021-06-30 14:18:50|2023|2021|2023|2021|2023|2021|2023|2021|0
1625062740000|2021-06-30 14:19:00|||||||||146
1625062780000|2021-06-30 14:19:40|2022||2023||2023||2022||0
1625062790000|2021-06-30 14:19:50|2022|2020|2022|2020|2023|2020|2022|2020|512
1625062840000|2021-06-30 14:20:40||2021||2020||2021||2020|293
1625062860000|2021-06-30 14:21:00|2021|2023|2024|2022|2026|2023|2021|2021|4725
1625062880000|2021-06-30 14:21:20|||||||||429
1625062930000|2021-06-30 14:22:10|2025|2023|2025|2023|2025|2024|2024|2023|1322
1625063010000|2021-06-30 14:23:30|2024||2024||2024||2024||0
1625063020000|2021-06-30 14:23:40|||||||||406
1625063030000|2021-06-30 14:23:50|2023|2022|2024|2022|2024|2023|2023|2022|2460
1625063040000|2021-06-30 14:24:00||2023||2023||2023||2023|49
1625063070000|2021-06-30 14:24:30|||||||||97
1625063100000|2021-06-30 14:25:00|2025||2024||2025||2024||387
1625063150000|2021-06-30 14:25:50|||||||||46
1625063160000|2021-06-30 14:26:00|2023|2022|2024|2022|2024|2023|2023|2022|2187
1625063180000|2021-06-30 14:26:20||2023||2022||2023||2022|150
1625063220000|2021-06-30 14:27:00|2023|2023|2024|2023|2024|2023|2023|2022|736
1625063230000|2021-06-30 14:27:10|||||||||245
1625063240000|2021-06-30 14:27:20|2025|2024|2025|2024|2025|2024|2025|2023|923
1625063250000|2021-06-30 14:27:30|||||||||73
1625063260000|2021-06-30 14:27:40|2024|2023|2025|2024|2025|2024|2024|2023|704
1625063280000|2021-06-30 14:28:00|2026|2025|2025|2024|2026|2025|2025|2024|1340
1625063300000|2021-06-30 14:28:20|||||||||887
1625063310000|2021-06-30 14:28:30|||||||||298
1625063330000|2021-06-30 14:28:50|||||||||5
1625063380000|2021-06-30 14:29:40|||||||||611
1625063390000|2021-06-30 14:29:50|||||||||63
1625063400000|2021-06-30 14:30:00|||||||||562
1625063420000|2021-06-30 14:30:20|2026|2025|2027|2026|2027|2026|2026|2025|1685
1625063430000|2021-06-30 14:30:30|||||||||6
1625063490000|2021-06-30 14:31:30|||||||||17
1625063550000|2021-06-30 14:32:30|2028|2027|2028|2027|2028|2027|2028|2027|802
1625063590000|2021-06-30 14:33:10|2027|2026|2025|2024|2028|2026|2025|2024|2607
1625063600000|2021-06-30 14:33:20|2024|2023|2025|2024|2025|2024|2024|2023|1079
1625063610000|2021-06-30 14:33:30|||||||||878
1625063620000|2021-06-30 14:33:40|2024|2023|2024|2023|2024|2023|2024|2023|124
1625063680000|2021-06-30 14:34:40|2023|2022|2023|2022|2023|2022|2023|2022|1038
1625063700000|2021-06-30 14:35:00|2022|2021|2022|2021|2022|2021|2022|2021|59
1625063720000|2021-06-30 14:35:20|2023|2022|2024|2023|2024|2023|2023|2022|2227
1625063730000|2021-06-30 14:35:30|2023|2022|2024|2022|2024|2023|2023|2022|531
1625063820000|2021-06-30 14:37:00|2023||2023||2023||2023||865
1625063860000|2021-06-30 14:37:40|||||||||925
1625063880000|2021-06-30 14:38:00|2022|2021|2022|2021|2022|2021|2022|2021|92
1625063910000|2021-06-30 14:38:30|||||||||57
1625063970000|2021-06-30 14:39:30|2021|2020|2021|2019|2021|2020|2020|2019|2126
1625063980000|2021-06-30 14:39:40|2020|2020|2021|2019|2021|2020|2020|2019|292
1625064000000|2021-06-30 14:40:00|2020||2020||2020||2020||0
1625064030000|2021-06-30 14:40:30|2019|2018|2019|2018|2020|2019|2019|2018|694
1625064070000|2021-06-30 14:41:10|||||||||52
1625064120000|2021-06-30 14:42:00|||||||||78
1625064130000|2021-06-30 14:42:10|||||||||154
1625064210000|2021-06-30 14:43:30|2018|2017|2018|2016|2018|2017|2018|2016|813
1625064220000|2021-06-30 14:43:40|2017||2017||2017||2017||409
1625064230000|2021-06-30 14:43:50|2016|2015|2015|2014|2016|2015|2015|2014|346
1625064240000|2021-06-30 14:44:00||2013||2013||2013||2013|0
1625064250000|2021-06-30 14:44:10|2014|2014|2014|2013|2015|2014|2014|2013|1233
1625064260000|2021-06-30 14:44:20|||||||||202
1625064270000|2021-06-30 14:44:30|||||||||55
1625064280000|2021-06-30 14:44:40|2013|2012|2013|2012|2013|2012|2013|2012|44
1625064290000|2021-06-30 14:44:50|2014|2013|2013|2012|2014|2013|2013|2012|1009
1625064300000|2021-06-30 14:45:00|2014||2014||2014||2014||500
1625064320000|2021-06-30 14:45:20|||||||||1
1625064330000|2021-06-30 14:45:30|2015|2013|2015|2013|2015|2014|2015|2013|1523
1625064340000|2021-06-30 14:45:40||2014||2014||2014||2014|0
1625064380000|2021-06-30 14:46:20|||||||||23
1625064520000|2021-06-30 14:48:40|2014|2013|2015|2013|2015|2014|2014|2013|2566
1625064530000|2021-06-30 14:48:50|2016|2014|2018|2016|2018|2017|2016|2013|5246
1625064540000|2021-06-30 14:49:00||2017||2016||2017||2016|262
1625064550000|2021-06-30 14:49:10|2017||2017||2017||2017||218
1625064600000|2021-06-30 14:50:00|2016|2015|2017|2016|2017|2016|2016|2015|2664
1625064680000|2021-06-30 14:51:20|||||||||199
1625064720000|2021-06-30 14:52:00|2018|2017|2018|2017|2018|2017|2017|2016|2652
1625064780000|2021-06-30 14:53:00|2019|2018|2019|2018|2019|2018|2019|2018|1724
1625064820000|2021-06-30 14:53:40|||||||||205
1625064900000|2021-06-30 14:55:00|||||||||290
1625064910000|2021-06-30 14:55:10|||||||||1
1625064930000|2021-06-30 14:55:30|||||||||256
1625064950000|2021-06-30 14:55:50|||||||||48
1625064980000|2021-06-30 14:56:20|||||||||1430
1625064990000|2021-06-30 14:56:30|||||||||58
1625065010000|2021-06-30 14:56:50|2020|2019|2020|2019|2020|2019|2020|2019|1881
1625065020000|2021-06-30 14:57:00|||||||||60
1625065060000|2021-06-30 14:57:40|||||||||60
1625065130000|2021-06-30 14:58:50|||||||||185
1625065140000|2021-06-30 14:59:00|||||||||504
1625065160000|2021-06-30 14:59:20|2021|2020|2020|2019|2021|2020|2020|2019|1240
1625065170000|2021-06-30 14:59:30|||||||||335
1625065190000|2021-06-30 14:59:50|||||||||41
1625065220000|2021-06-30 15:00:20|||||||||393
1625065240000|2021-06-30 15:00:40|||||||||245
1625065250000|2021-06-30 15:00:50|||||||||13
1625065290000|2021-06-30 15:01:30|||||||||241
1625065380000|2021-06-30 15:03:00|2019|2018|2018|2017|2019|2018|2018|2017|3889
1625065390000|2021-06-30 15:03:10|2019|2016|2018|2016|2019|2017|2017|2016|706
1625065400000|2021-06-30 15:03:20|2019|2017|2019|2018|2019|2018|2018|2017|1946
1625065420000|2021-06-30 15:03:40|2018|2017|2018|2017|2018|2017|2018|2017|219
1625065430000|2021-06-30 15:03:50|||||||||332
1625065440000|2021-06-30 15:04:00||2016||2016||2016||2016|0
1625065450000|2021-06-30 15:04:10|2017||2017||2017||2017||0
1625065460000|2021-06-30 15:04:20|2016|2015|2016|2015|2016|2015|2016|2015|1111
1625065470000|2021-06-30 15:04:30|||||||||37
1625065480000|2021-06-30 15:04:40|2015|2014|2015|2013|2016|2014|2015|2013|370
1625065500000|2021-06-30 15:05:00|2014||2015||2015||2014||184
1625065510000|2021-06-30 15:05:10||2014||2014||2014||2014|0
1625065530000|2021-06-30 15:05:30|2014|2013|2014|2013|2014|2013|2014|2013|355
1625065560000|2021-06-30 15:06:00|2015|2014|2015|2014|2015|2014|2014|2013|1673
1625065570000|2021-06-30 15:06:10|||||||||207
1625065580000|2021-06-30 15:06:20||2013||2013||2013||2013|11
1625065590000|2021-06-30 15:06:30|2014|2014|2015|2014|2015|2014|2014|2014|167
1625065610000|2021-06-30 15:06:50|||||||||148
1625065620000|2021-06-30 15:07:00|2014|2013|2014|2013|2014|2013|2014|2013|364
1625065660000|2021-06-30 15:07:40|||||||||2467
1625065670000|2021-06-30 15:07:50|2015|2014|2016|2014|2016|2015|2015|2014|3569
1625065680000|2021-06-30 15:08:00|2015||2015||2015||2015||170
1625065690000|2021-06-30 15:08:10|2016|2015|2016|2014|2016|2015|2016|2014|150
1625065700000|2021-06-30 15:08:20|2015||2015||2015||2015||0
1625065710000|2021-06-30 15:08:30|2016|2015|2015|2014|2016|2015|2015|2014|723
1625065720000|2021-06-30 15:08:40|||||||||100
1625065780000|2021-06-30 15:09:40|||||||||2467
1625065790000|2021-06-30 15:09:50|2016|2015|2016|2015|2016|2015|2016|2014|4105
1625065820000|2021-06-30 15:10:20|2015|2014|2016|2014|2016|2015|2015|2014|1548
1625065840000|2021-06-30 15:10:40|2015||2015||2015||2015||100
1625065850000|2021-06-30 15:10:50|||||||||180
1625065880000|2021-06-30 15:11:20|||||||||280
1625065980000|2021-06-30 15:13:00|2014|2013|2013|2012|2014|2013|2013|2012|3340
1625066000000|2021-06-30 15:13:20|2012|2011|2013|2011|2013|2012|2012|2011|372
1625066010000|2021-06-30 15:13:30||2012||2012||2012||2012|28
1625066020000|2021-06-30 15:13:40|||||||||288
1625066040000|2021-06-30 15:14:00||2011||2011||2011||2011|96
1625066060000|2021-06-30 15:14:20|2012|2012|2013|2012|2013|2012|2012|2012|531
1625066070000|2021-06-30 15:14:30|||||||||66
1625066100000|2021-06-30 15:15:00||2011||2011||2011||2011|0
1625066110000|2021-06-30 15:15:10|2013||2013||2013||2013||0
1625066130000|2021-06-30 15:15:30|2012|2010|2012|2009|2012|2010|2011|2009|395
1625066150000|2021-06-30 15:15:50|2011||2011||2011||2011||0
1625066170000|2021-06-30 15:16:10|2010|2008|2011|2008|2011|2008|2010|2008|209
1625066180000|2021-06-30 15:16:20|2010||2010||2010||2010||0
1625066190000|2021-06-30 15:16:30|2011|2009|2011|2009|2011|2009|2011|2009|0
1625066260000|2021-06-30 15:17:40|2012|2010|2012|2010|2013|2010|2012|2010|99
1625066270000|2021-06-30 15:17:50|2011|2009|2011|2009|2011|2009|2011|2009|20
1625066330000|2021-06-30 15:18:50||2008||2008||2008||2008|166
1625066340000|2021-06-30 15:19:00||2009||2008||2009||2008|0
1625066350000|2021-06-30 15:19:10||2009||2009||2009||2009|0
1625066370000|2021-06-30 15:19:30|||||||||50
1625066410000|2021-06-30 15:20:10|2010|2008|2010|2008|2010|2008|2010|2008|2
1625066420000|2021-06-30 15:20:20|2009|2007|2009|2007|2009|2007|2009|2007|136
1625066440000|2021-06-30 15:20:40|2008|2005|2008|2005|2008|2005|2008|2005|17
1625066450000|2021-06-30 15:20:50|2009|2006|2009|2007|2009|2007|2009|2006|0
1625066500000|2021-06-30 15:21:40|2008|2006|2008|2006|2008|2006|2008|2006|0
1625066520000|2021-06-30 15:22:00|2007|2005|2007|2005|2007|2005|2007|2005|19
1625066540000|2021-06-30 15:22:20|2008|2006|2008|2006|2008|2006|2008|2006|0
1625066550000|2021-06-30 15:22:30||2005||2005||2005||2005|0
1625066560000|2021-06-30 15:22:40|2007||2007||2007||2007||0
1625066570000|2021-06-30 15:22:50|2008|2006|2008|2006|2008|2006|2008|2006|0
1625066580000|2021-06-30 15:23:00|||||||||61
1625066600000|2021-06-30 15:23:20|2007|2005|2007|2005|2007|2005|2007|2005|190
1625066620000|2021-06-30 15:23:40||2004||2004||2004||2004|3
1625066670000|2021-06-30 15:24:30|2006|2005|2007|2005|2007|2005|2006|2005|0
1625066680000|2021-06-30 15:24:40|2008|2004|2008|2006|2008|2006|2008|2004|143
1625066690000|2021-06-30 15:24:50||2005||2005||2005||2005|224
1625066700000|2021-06-30 15:25:00|2007||2007||2007||2007||285
1625066720000|2021-06-30 15:25:20|2008|2006|2008|2006|2008|2006|2008|2006|21
1625066730000|2021-06-30 15:25:30|2009||2009||2009||2009||0
1625066740000|2021-06-30 15:25:40|2008||2008||2008||2008||0
1625066750000|2021-06-30 15:25:50|2009||2009||2009||2009||0
1625066770000|2021-06-30 15:26:10|2008||2008||2008||2008||0
1625066780000|2021-06-30 15:26:20|2007|2005|2007|2005|2007|2005|2007|2005|58
1625066800000|2021-06-30 15:26:40|2006|2004|2007|2005|2007|2005|2006|2004|279
1625066810000|2021-06-30 15:26:50|2008|2006|2009|2006|2009|2007|2008|2006|181
1625066820000|2021-06-30 15:27:00|2008|2005|2008|2005|2008|2005|2008|2005|0
1625066870000|2021-06-30 15:27:50|2007|2004|2007|2004|2007|2004|2007|2004|17
1625066880000|2021-06-30 15:28:00|2006|2005|2007|2005|2007|2005|2006|2005|177
1625066900000|2021-06-30 15:28:20|2008|2006|2008|2006|2008|2006|2008|2006|0
1625066910000|2021-06-30 15:28:30|2009|2007|2010|2007|2010|2007|2009|2007|53
1625066940000|2021-06-30 15:29:00||2008||2008||2008||2008|5
1625066950000|2021-06-30 15:29:10|2011|2009|2011|2009|2011|2009|2011|2009|0
1625066960000|2021-06-30 15:29:20|||||||||7
1625066970000|2021-06-30 15:29:30|2012||2012||2012||2011||0
1625066990000|2021-06-30 15:29:50|||||||||13
1625122810000|2021-07-01 07:00:10|2015|2010|2023|2015|2023|2015|2015|2010|590
1625122820000|2021-07-01 07:00:20|2025||2024||2025||2024||126
1625122830000|2021-07-01 07:00:30|||||||||242
1625122840000|2021-07-01 07:00:40|2025|2016|2029|2018|2030|2018|2025|2016|57
1625122850000|2021-07-01 07:00:50|2028||2027||2028||2027||0
1625122860000|2021-07-01 07:01:00|||||||||281
1625122870000|2021-07-01 07:01:10|2026|2017|2017|2011|2026|2017|2016|2011|1171
1625122910000|2021-07-01 07:01:50|||||||||560
1625122920000|2021-07-01 07:02:00|2014|2008|2013|2007|2015|2008|2012|2005|947
1625122930000|2021-07-01 07:02:10|2012|2004|2010|2003|2012|2004|2010|2002|160
1625122950000|2021-07-01 07:02:30||2004||2005||2005||2003|86
1625122960000|2021-07-01 07:02:40|2009|2004|2007|2001|2009|2004|2004|2001|93
1625122970000|2021-07-01 07:02:50|2009|2002|2013|2006|2013|2006|2009|2002|336
1625122980000|2021-07-01 07:03:00|2014|2009|2015|2008|2018|2011|2014|2008|907
1625122990000|2021-07-01 07:03:10|2016|2009|2017|2010|2017|2010|2016|2009|0
1625123020000|2021-07-01 07:03:40||2011||2012||2012||2011|0
1625123030000|2021-07-01 07:03:50|||||||||208
1625123040000|2021-07-01 07:04:00|2018|2013|2020|2014|2021|2014|2018|2013|199
1625123050000|2021-07-01 07:04:10|2021|2015|2021|2015|2021|2015|2020|2015|0
1625123070000|2021-07-01 07:04:30||2016||2017||2018||2016|65
1625123080000|2021-07-01 07:04:40|2023|2018|2024|2018|2024|2018|2023|2018|74
1625123100000|2021-07-01 07:05:00|2023|2017|2022|2018|2023|2018|2021|2017|883
1625123110000|2021-07-01 07:05:10|2021|2017|2022|2019|2022|2019|2021|2017|273
1625123120000|2021-07-01 07:05:20|2023|2018|2023|2019|2023|2019|2022|2018|155
1625123140000|2021-07-01 07:05:40|2022||2022||2022||2022||0
1625123150000|2021-07-01 07:05:50|2021|2018|2022|2018|2022|2018|2021|2018|17
1625123160000|2021-07-01 07:06:00|2021|2017|2034|2028|2034|2028|2020|2017|1594
1625123170000|2021-07-01 07:06:10|2033|2027|2031|2027|2033|2028|2030|2027|70
1625123180000|2021-07-01 07:06:20|2030|2026|2030|2025|2030|2027|2028|2025|339
1625123190000|2021-07-01 07:06:30|2029|2024|2026|2021|2029|2024|2026|2021|143
1625123220000|2021-07-01 07:07:00||2023||2023||2023||2023|0
1625123240000|2021-07-01 07:07:20|2027|2024|2029|2024|2029|2024|2027|2024|148
1625123250000|2021-07-01 07:07:30|2028||2028||2028||2028||150
1625123260000|2021-07-01 07:07:40|||||||||201
1625123270000|2021-07-01 07:07:50|2027||2028||2028||2027||2
1625123310000|2021-07-01 07:08:30|||||||||1
1625123340000|2021-07-01 07:09:00|2027|2025|2027|2024|2027|2025|2027|2024|0
1625123350000|2021-07-01 07:09:10|||||||||404
1625123370000|2021-07-01 07:09:30|2026|2023|2024|2021|2026|2023|2024|2019|249
1625123390000|2021-07-01 07:09:50|||||||||4
1625123400000|2021-07-01 07:10:00|2023|2019|2020|2016|2023|2019|2020|2015|284
1625123410000|2021-07-01 07:10:10|2019|2017|2023|2018|2023|2018|2019|2017|85
1625123430000|2021-07-01 07:10:30|||||||||102
1625123440000|2021-07-01 07:10:40|2022||2023||2023||2022||0
1625123470000|2021-07-01 07:11:10|2022|2019|2023|2019|2023|2019|2022|2019|3
1625123490000|2021-07-01 07:11:30|2022|2018|2022|2018|2022|2018|2021|2018|72
1625123500000|2021-07-01 07:11:40|||||||||74
1625123510000|2021-07-01 07:11:50|||||||||37
1625123540000|2021-07-01 07:12:20|2021|2019|2022|2019|2022|2019|2021|2018|49
1625123560000|2021-07-01 07:12:40|||||||||94
1625123570000|2021-07-01 07:12:50|||||||||124
1625123580000|2021-07-01 07:13:00|2021|2018|2022|2018|2022|2018|2021|2018|85
1625123650000|2021-07-01 07:14:10|2021||2021||2021||2021||0
1625123700000|2021-07-01 07:15:00|2022|2019|2023|2019|2024|2021|2022|2019|408
1625123720000|2021-07-01 07:15:20|||||||||19
1625123760000|2021-07-01 07:16:00|2024|2020|2024|2020|2024|2023|2024|2020|232
1625123770000|2021-07-01 07:16:10||2021||2020||2021||2020|0
1625123780000|2021-07-01 07:16:20|2025|2021|2023|2021|2026|2022|2023|2021|746
1625123800000|2021-07-01 07:16:40|2024||2025||2025||2024||0
1625123850000|2021-07-01 07:17:30||2022||2021||2022||2021|1
1625123860000|2021-07-01 07:17:40||2022||2022||2022||2022|0
1625123890000|2021-07-01 07:18:10|2026|2023|2026|2023|2026|2023|2026|2023|119
1625123900000|2021-07-01 07:18:20||2022||2024||2024||2022|82
1625123910000|2021-07-01 07:18:30|2027|2025|2029|2025|2029|2025|2027|2025|69
1625123920000|2021-07-01 07:18:40|2030|2026|2031|2028|2031|2028|2030|2026|72
1625123950000|2021-07-01 07:19:10||2029||2029||2029||2029|1
1625123960000|2021-07-01 07:19:20|2030|2028|2029|2027|2030|2028|2029|2027|1930
1625123970000|2021-07-01 07:19:30|||||||||53
1625123980000|2021-07-01 07:19:40||2026||2027||2027||2026|28
1625124000000|2021-07-01 07:20:00|2030|2028|2030|2027|2030|2028|2030|2027|172
1625124010000|2021-07-01 07:20:10||2028||2027||2028||2027|45
1625124040000|2021-07-01 07:20:40||2028||2028||2028||2028|41
1625124050000|2021-07-01 07:20:50||2027||2027||2027||2027|0
1625124070000|2021-07-01 07:21:10||2028||2028||2028||2028|0
1625124080000|2021-07-01 07:21:20|||||||||1
1625124120000|2021-07-01 07:22:00|2029|2027|2028|2025|2030|2027|2028|2025|1216
1625124130000|2021-07-01 07:22:10|2027||2027||2027||2027||0
1625124150000|2021-07-01 07:22:30|2026|2024|2026|2023|2026|2025|2025|2023|390
1625124200000|2021-07-01 07:23:20|||||||||42
1625124230000|2021-07-01 07:23:50|2027|2024|2027|2024|2027|2025|2027|2024|527
1625124250000|2021-07-01 07:24:10|||||||||25
1625124260000|2021-07-01 07:24:20|||||||||34
1625124320000|2021-07-01 07:25:20|2028|2025|2029|2026|2029|2026|2028|2025|153
1625124330000|2021-07-01 07:25:30|2028|2024|2029|2026|2029|2026|2027|2024|695
1625124360000|2021-07-01 07:26:00|2028|2025|2028|2025|2028|2025|2028|2025|45
1625124370000|2021-07-01 07:26:10|2027|2024|2026|2023|2027|2024|2026|2023|126
1625124380000|2021-07-01 07:26:20|2025||2025||2025||2025||0
1625124430000|2021-07-01 07:27:10|2026|2024|2028|2025|2029|2025|2026|2024|255
1625124440000|2021-07-01 07:27:20|2029|2026|2029|2026|2029|2026|2029|2026|0
1625124470000|2021-07-01 07:27:50|2028||2029||2029||2028||59
1625124560000|2021-07-01 07:29:20||2027||2027||2027||2027|0
1625124590000|2021-07-01 07:29:50|2030|2028|2033|2030|2034|2031|2030|2028|1436
1625124600000|2021-07-01 07:30:00||2031||2031||2031||2031|0
1625124610000|2021-07-01 07:30:10|||||||||34
1625124620000|2021-07-01 07:30:20|2034||2033||2034||2033||0
1625124640000|2021-07-01 07:30:40|2032|2030|2034|2031|2034|2032|2031|2030|1358
1625124690000|2021-07-01 07:31:30|||||||||339
1625124720000|2021-07-01 07:32:00|2033|2030|2031|2030|2033|2031|2031|2030|316
1625124730000|2021-07-01 07:32:10|2032|2031|2034|2030|2034|2031|2032|2030|585
1625124740000|2021-07-01 07:32:20|2033|2031|2033|2030|2033|2031|2033|2030|63
1625124780000|2021-07-01 07:33:00|2034|2031|2033|2030|2034|2031|2033|2030|203
1625124790000|2021-07-01 07:33:10|2034||2034||2034||2034||0
1625124800000|2021-07-01 07:33:20|2033||2033||2033||2033||0
1625124810000|2021-07-01 07:33:30|2034||2034||2034||2034||0
1625124820000|2021-07-01 07:33:40||2031||2031||2032||2031|409
1625124830000|2021-07-01 07:33:50|2035||2035||2035||2035||185
1625124850000|2021-07-01 07:34:10|2034|2030|2034|2031|2034|2031|2032|2030|504
1625124890000|2021-07-01 07:34:50|||||||||36
1625124920000|2021-07-01 07:35:20|2035|2032|2035|2032|2035|2032|2035|2031|407
1625124930000|2021-07-01 07:35:30|||||||||211
1625124940000|2021-07-01 07:35:40|2036|2033|2036|2034|2036|2035|2036|2033|729
1625124950000|2021-07-01 07:35:50|2037|2035|2037|2034|2037|2035|2037|2034|508
1625124960000|2021-07-01 07:36:00|2036|2035|2036|2034|2036|2036|2036|2034|729
1625124970000|2021-07-01 07:36:10|||||||||207
1625124980000|2021-07-01 07:36:20|2035|2033|2036|2033|2036|2033|2035|2033|299
1625125010000|2021-07-01 07:36:50|2035|2032|2033|2030|2035|2032|2033|2030|726
1625125020000|2021-07-01 07:37:00||2031||2031||2031||2031|0
1625125040000|2021-07-01 07:37:20|2034||2034||2034||2034||205
1625125090000|2021-07-01 07:38:10|2033||2033||2033||2033||0
1625125140000|2021-07-01 07:39:00|||||||||91
1625125150000|2021-07-01 07:39:10|2034|2032|2034|2032|2034|2032|2034|2032|269
1625125160000|2021-07-01 07:39:20|2035|2033|2035|2033|2035|2033|2035|2033|163
1625125170000|2021-07-01 07:39:30|||||||||70
1625125180000|2021-07-01 07:39:40|||||||||68
1625125190000|2021-07-01 07:39:50|||||||||240
1625125210000|2021-07-01 07:40:10|2036|2034|2040|2037|2040|2037|2036|2034|926
1625125310000|2021-07-01 07:41:50|2039||2040||2040||2039||0
1625125360000|2021-07-01 07:42:40||2038||2038||2038||2038|0
1625125370000|2021-07-01 07:42:50||2037||2038||2038||2037|0
1625125390000|2021-07-01 07:43:10|2041|2039|2042|2039|2042|2039|2041|2039|148
1625125400000|2021-07-01 07:43:20|||||||||25
1625125410000|2021-07-01 07:43:30|2041||2041||2041||2041||0
1625125450000|2021-07-01 07:44:10|2042||2042||2042||2042||51
1625125460000|2021-07-01 07:44:20||2040||2040||2040||2040|25
1625125510000|2021-07-01 07:45:10|2041|2041|2042|2040|2042|2041|2041|2040|1914
1625125540000|2021-07-01 07:45:40|||||||||125
1625125570000|2021-07-01 07:46:10|2041|2039|2040|2038|2041|2039|2040|2038|77
1625125610000|2021-07-01 07:46:50|||||||||112
1625125650000|2021-07-01 07:47:30|2039|2037|2038|2037|2039|2037|2038|2037|331
1625125660000|2021-07-01 07:47:40|2037|2036|2038|2036|2038|2036|2037|2036|379
1625125680000|2021-07-01 07:48:00|||||||||71
1625125690000|2021-07-01 07:48:10|2037|2034|2035|2033|2037|2035|2035|2032|420
1625125700000|2021-07-01 07:48:20|2036|2032|2035|2032|2036|2033|2035|2032|0
1625125710000|2021-07-01 07:48:30|||||||||47
1625125720000|2021-07-01 07:48:40|||||||||25
1625125750000|2021-07-01 07:49:10|2034|2031|2035|2031|2035|2031|2034|2031|155
1625125780000|2021-07-01 07:49:40|2034|2030|2032|2029|2034|2030|2032|2029|313
1625125800000|2021-07-01 07:50:00||2030||2030||2030||2030|0
1625125810000|2021-07-01 07:50:10|2033||2033||2033||2033||70
1625125820000|2021-07-01 07:50:20||2031||2030||2031||2030|244
1625125850000|2021-07-01 07:50:50|2031|2031|2031|2030|2033|2031|2031|2029|283
1625125870000|2021-07-01 07:51:10|2032|2031|2032|2030|2032|2031|2032|2030|421
1625125880000|2021-07-01 07:51:20|||||||||82
1625125890000|2021-07-01 07:51:30|||||||||25
1625125910000|2021-07-01 07:51:50|2031|2029|2031|2029|2032|2029|2031|2029|493
1625125930000|2021-07-01 07:52:10|2032||2032||2032||2032||39
1625125940000|2021-07-01 07:52:20||2030||2029||2030||2029|280
1625125950000|2021-07-01 07:52:30|||||||||25
1625125990000|2021-07-01 07:53:10||2030||2029||2030||2029|136
1625126050000|2021-07-01 07:54:10|2031||2031||2032||2031||369
1625126060000|2021-07-01 07:54:20|2032|2030|2033|2030|2033|2031|2032|2030|914
1625126120000|2021-07-01 07:55:20|||||||||198
1625126140000|2021-07-01 07:55:40|2032|2031|2033|2030|2033|2032|2032|2030|24
1625126160000|2021-07-01 07:56:00||2031||2031||2031||2030|0
1625126190000|2021-07-01 07:56:30|||||||||31
1625126200000|2021-07-01 07:56:40|||||||||50
1625126210000|2021-07-01 07:56:50||2032||2031||2032||2031|132
1625126220000|2021-07-01 07:57:00|||||||||41
1625126230000|2021-07-01 07:57:10|||||||||161
1625126270000|2021-07-01 07:57:50||2032||2032||2032||2032|0
1625126280000|2021-07-01 07:58:00|2032|2031|2033|2032|2033|2032|2032|2031|1052
1625126290000|2021-07-01 07:58:10|2034||2034||2034||2034||157
1625126330000|2021-07-01 07:58:50||2033||2033||2033||2033|0
1625126340000|2021-07-01 07:59:00|2035|2034|2036|2033|2036|2034|2035|2033|1152
1625126350000|2021-07-01 07:59:10|2035||2035||2035||2035||0
1625126360000|2021-07-01 07:59:20||2034||2034||2034||2034|0
1625126370000|2021-07-01 07:59:30||2033||2033||2033||2033|156
1625126380000|2021-07-01 07:59:40|2034|2032|2032|2029|2034|2032|2032|2029|1459
1625126390000|2021-07-01 07:59:50|2031|2028|2029|2026|2031|2028|2028|2026|745
1625126400000|2021-07-01 08:00:00||2027||2027||2027||2027|6
1625126410000|2021-07-01 08:00:10|2030|2028|2030|2029|2031|2029|2030|2028|482
1625126420000|2021-07-01 08:00:20|||||||||34
1625126430000|2021-07-01 08:00:30|||||||||50
1625126440000|2021-07-01 08:00:40|||||||||74
1625126450000|2021-07-01 08:00:50|||||||||19
1625126490000|2021-07-01 08:01:30|2029|2028|2029|2026|2029|2028|2029|2026|1
1625126500000|2021-07-01 08:01:40||2027||2026||2027||2026|43
1625126530000|2021-07-01 08:02:10|2030|2027|2029|2026|2030|2027|2029|2026|131
1625126540000|2021-07-01 08:02:20|2030|2027|2029|2026|2030|2027|2029|2026|72
1625126560000|2021-07-01 08:02:40|||||||||50
1625126610000|2021-07-01 08:03:30|2028||2028||2028||2028||0
1625126620000|2021-07-01 08:03:40|2027|2025|2027|2025|2027|2025|2027|2025|92
1625126650000|2021-07-01 08:04:10|2025|2024|2027|2024|2027|2025|2025|2024|33
1625126690000|2021-07-01 08:04:50|2026||2026||2026||2026||0
1625126750000|2021-07-01 08:05:50|||||||||129
1625126810000|2021-07-01 08:06:50|2027|2025|2028|2025|2028|2027|2027|2024|1130
1625126820000|2021-07-01 08:07:00|2029|2026|2029|2026|2029|2027|2028|2026|2097
1625126840000|2021-07-01 08:07:20||2027||2026||2027||2026|411
1625126850000|2021-07-01 08:07:30|||||||||189
1625126910000|2021-07-01 08:08:30||2027||2027||2027||2027|0
1625126920000|2021-07-01 08:08:40|||||||||250
1625126950000|2021-07-01 08:09:10|||||||||100
1625126970000|2021-07-01 08:09:30|||||||||490
1625126990000|2021-07-01 08:09:50|||||||||32
1625127030000|2021-07-01 08:10:30|||||||||355
1625127060000|2021-07-01 08:11:00|2028|2026|2027|2026|2028|2027|2027|2026|768
1625127080000|2021-07-01 08:11:20|2026|2025|2025|2023|2026|2025|2025|2023|453
1625127100000|2021-07-01 08:11:40|||||||||378
1625127120000|2021-07-01 08:12:00|2024||2024||2024||2024||0
1625127200000|2021-07-01 08:13:20|||||||||4
1625127210000|2021-07-01 08:13:30|||||||||47
1625127290000|2021-07-01 08:14:50|||||||||125
1625127300000|2021-07-01 08:15:00|2025|2022|2027|2025|2027|2025|2025|2022|1174
1625127310000|2021-07-01 08:15:10|||||||||132
1625127320000|2021-07-01 08:15:20|||||||||25
1625127340000|2021-07-01 08:15:40|||||||||331
1625127380000|2021-07-01 08:16:20|2029|2026|2029|2027|2029|2027|2028|2026|705
1625127440000|2021-07-01 08:17:20|||||||||153
1625127450000|2021-07-01 08:17:30|||||||||25
1625127460000|2021-07-01 08:17:40|||||||||32
1625127470000|2021-07-01 08:17:50|||||||||27
1625127480000|2021-07-01 08:18:00|||||||||25
1625127500000|2021-07-01 08:18:20|||||||||2000
1625127530000|2021-07-01 08:18:50|2030||2030||2030||2030||80
1625127560000|2021-07-01 08:19:20|2029||2029||2029||2029||0
1625127590000|2021-07-01 08:19:50|2028|2026|2028|2027|2028|2027|2028|2026|967
1625127600000|2021-07-01 08:20:00|2029||2029||2029||2029||273
1625127660000|2021-07-01 08:21:00|||||||||258
1625127690000|2021-07-01 08:21:30|2028||2028||2028||2028||0
1625127710000|2021-07-01 08:21:50|2029|2028|2029|2027|2029|2028|2029|2027|513
1625127720000|2021-07-01 08:22:00|||||||||397
1625127740000|2021-07-01 08:22:20||2028||2028||2028||2028|0
1625127830000|2021-07-01 08:23:50||2027||2027||2027||2027|495
1625127850000|2021-07-01 08:24:10|2028|2026|2028|2026|2028|2027|2027|2026|55
1625127860000|2021-07-01 08:24:20|2027|2025|2027|2025|2027|2025|2027|2025|13
1625127960000|2021-07-01 08:26:00|2026|2024|2026|2025|2026|2025|2026|2024|34
1625127970000|2021-07-01 08:26:10|2027||2027||2027||2027||0
1625127980000|2021-07-01 08:26:20||2026||2025||2026||2025|0
1625128010000|2021-07-01 08:26:50|2026|2024|2025|2024|2026|2024|2025|2024|319
1625128020000|2021-07-01 08:27:00|||||||||19
1625128040000|2021-07-01 08:27:20|2026||2026||2027||2026||261
1625128050000|2021-07-01 08:27:30|||||||||30
1625128060000|2021-07-01 08:27:40|2027|2025|2028|2026|2028|2026|2027|2024|1141
1625128090000|2021-07-01 08:28:10|||||||||75
1625128100000|2021-07-01 08:28:20|||||||||2
1625128150000|2021-07-01 08:29:10|2029|2027|2030|2028|2030|2028|2029|2027|482
1625128190000|2021-07-01 08:29:50|||||||||16
1625128270000|2021-07-01 08:31:10|||||||||2
1625128330000|2021-07-01 08:32:10|||||||||151
1625128340000|2021-07-01 08:32:20||2029||2029||2029||2029|0
1625128370000|2021-07-01 08:32:50|||||||||25
1625128470000|2021-07-01 08:34:30|2031|2030|2029|2027|2031|2030|2029|2027|3139
1625128490000|2021-07-01 08:34:50|2028|2026|2028|2026|2029|2027|2028|2026|361
1625128520000|2021-07-01 08:35:20|||||||||104
1625128530000|2021-07-01 08:35:30|2027|2025|2027|2025|2027|2026|2027|2025|297
1625128580000|2021-07-01 08:36:20|||||||||265
1625128620000|2021-07-01 08:37:00|||||||||172
1625128680000|2021-07-01 08:38:00|2026|2024|2025|2023|2026|2024|2025|2023|415
1625128690000|2021-07-01 08:38:10|2024|2022|2024|2022|2024|2022|2024|2022|138
1625128700000|2021-07-01 08:38:20|||||||||25
1625128730000|2021-07-01 08:38:50|||||||||250
1625128740000|2021-07-01 08:39:00|||||||||324
1625128760000|2021-07-01 08:39:20|||||||||220
1625128770000|2021-07-01 08:39:30|2025|2023|2025|2023|2025|2024|2025|2022|460
1625128790000|2021-07-01 08:39:50|||||||||16
1625128830000|2021-07-01 08:40:30||2022||2023||2023||2022|50
1625128840000|2021-07-01 08:40:40|||||||||124
1625128890000|2021-07-01 08:41:30||2024||2024||2024||2024|0
1625128960000|2021-07-01 08:42:40|||||||||124
1625128970000|2021-07-01 08:42:50|2026|2025|2026|2024|2027|2025|2026|2024|892
1625128980000|2021-07-01 08:43:00|||||||||124
1625129030000|2021-07-01 08:43:50|||||||||46
1625129060000|2021-07-01 08:44:20|2025|2023|2024|2022|2026|2024|2024|2022|1291
1625129100000|2021-07-01 08:45:00|||||||||138
1625129110000|2021-07-01 08:45:10|2023|2021|2022|2020|2023|2021|2021|2019|355
1625129150000|2021-07-01 08:45:50|2021||2021||2021||2021||0
1625129160000|2021-07-01 08:46:00|||||||||88
1625129170000|2021-07-01 08:46:10|2022||2022||2022||2022||494
1625129220000|2021-07-01 08:47:00||2021||2021||2021||2021|126
1625129260000|2021-07-01 08:47:40|2023|2022|2023|2022|2023|2022|2023|2022|497
1625129280000|2021-07-01 08:48:00|2024|2023|2024|2023|2024|2023|2024|2023|736
1625129340000|2021-07-01 08:49:00|2025|2024|2025|2023|2025|2024|2025|2023|469
1625129390000|2021-07-01 08:49:50|||||||||16
1625129400000|2021-07-01 08:50:00|2024|2022|2025|2022|2025|2022|2023|2021|316
1625129430000|2021-07-01 08:50:30|2024||2024||2024||2024||0
1625129460000|2021-07-01 08:51:00|2025|2023|2024|2022|2025|2023|2024|2022|229
1625129510000|2021-07-01 08:51:50|2025|2023|2025|2023|2025|2023|2025|2022|118
1625129530000|2021-07-01 08:52:10|||||||||9
1625129650000|2021-07-01 08:54:10|2024|2022|2024|2022|2024|2022|2022|2021|604
1625129750000|2021-07-01 08:55:50|2025|2023|2025|2022|2025|2023|2025|2022|178
1625129770000|2021-07-01 08:56:10||2023||2023||2023||2023|0
1625129830000|2021-07-01 08:57:10|2024|2022|2020|2019|2024|2022|2020|2019|1742
1625129840000|2021-07-01 08:57:20|2021|2018|2020|2018|2021|2019|2020|2018|1233
1625129930000|2021-07-01 08:58:50|2021||2021||2021||2021||0
1625129940000|2021-07-01 08:59:00|||||||||108
1625129970000|2021-07-01 08:59:30|2020||2020||2020||2020||0
1625129990000|2021-07-01 08:59:50|||||||||16
1625130000000|2021-07-01 09:00:00|2021||2021||2021||2021||0
1625130020000|2021-07-01 09:00:20|2020|2017|2020|2017|2020|2017|2019|2017|541
1625130070000|2021-07-01 09:01:10|2019||2020||2020||2019||37
1625130090000|2021-07-01 09:01:30|||||||||14
1625130120000|2021-07-01 09:02:00|||||||||1
1625130130000|2021-07-01 09:02:10|||||||||7
1625130190000|2021-07-01 09:03:10|||||||||2
1625130240000|2021-07-01 09:04:00|2019|2016|2016|2013|2019|2016|2015|2013|1830
1625130260000|2021-07-01 09:04:20|||||||||13
1625130290000|2021-07-01 09:04:50|2015||2015||2015||2015||1
1625130300000|2021-07-01 09:05:00|2016|2014|2016|2014|2016|2014|2016|2014|831
1625130330000|2021-07-01 09:05:30|2015|2013|2015|2013|2015|2013|2015|2013|385
1625130340000|2021-07-01 09:05:40|2014|2012|2014|2012|2015|2012|2014|2012|5
1625130350000|2021-07-01 09:05:50||2011||2011||2011||2011|19
1625130360000|2021-07-01 09:06:00|||||||||334
1625130370000|2021-07-01 09:06:10|||||||||16
1625130390000|2021-07-01 09:06:30|2013|2010|2013|2010|2013|2010|2013|2010|0
1625130420000|2021-07-01 09:07:00|||||||||1
1625130460000|2021-07-01 09:07:40|2014|2011|2014|2011|2014|2012|2014|2011|1121
1625130480000|2021-07-01 09:08:00|||||||||1
1625130490000|2021-07-01 09:08:10|||||||||2
1625130510000|2021-07-01 09:08:30|2013|2010|2013|2010|2013|2010|2013|2010|0
1625130570000|2021-07-01 09:09:30||2011||2011||2011||2011|422
1625130580000|2021-07-01 09:09:40|2014|2012|2014|2012|2014|2012|2014|2012|156
1625130590000|2021-07-01 09:09:50|||||||||16
1625130660000|2021-07-01 09:11:00|2013|2011|2013|2012|2013|2012|2013|2011|128
1625130670000|2021-07-01 09:11:10|||||||||52
1625130720000|2021-07-01 09:12:00|2014||2014||2014||2014||507
1625130740000|2021-07-01 09:12:20|2013|2011|2013|2010|2013|2011|2012|2010|443
1625130780000|2021-07-01 09:13:00|||||||||208
1625130790000|2021-07-01 09:13:10|||||||||12
1625130830000|2021-07-01 09:13:50|||||||||350
1625130840000|2021-07-01 09:14:00|2014|2011|2014|2011|2014|2011|2014|2011|319
1625130890000|2021-07-01 09:14:50|||||||||192
1625130920000|2021-07-01 09:15:20|2013||2013||2013||2013||0
1625130950000|2021-07-01 09:15:50|2012|2010|2010|2008|2012|2011|2010|2008|7585
1625130960000|2021-07-01 09:16:00|2011|2009|2011|2009|2011|2009|2011|2009|1294
1625130980000|2021-07-01 09:16:20||2008||2008||2009||2008|0
1625130990000|2021-07-01 09:16:30|||||||||269
1625131020000|2021-07-01 09:17:00|2010|2009|2011|2009|2011|2009|2010|2009|45
1625131030000|2021-07-01 09:17:10|2010|2008|2011|2008|2011|2008|2010|2008|144
1625131040000|2021-07-01 09:17:20|2010||2010||2011||2010||0
1625131060000|2021-07-01 09:17:40|||||||||82
1625131100000|2021-07-01 09:18:20||2009||2008||2009||2008|1523
1625131130000|2021-07-01 09:18:50|||||||||7
1625131140000|2021-07-01 09:19:00|||||||||834
1625131160000|2021-07-01 09:19:20|||||||||171
1625131180000|2021-07-01 09:19:40|||||||||91
1625131190000|2021-07-01 09:19:50|||||||||15
1625131200000|2021-07-01 09:20:00|2011|2009|2011|2009|2011|2009|2011|2009|263
1625131220000|2021-07-01 09:20:20|2010|2008|2011|2009|2011|2009|2010|2008|0
1625131230000|2021-07-01 09:20:30|||||||||1
1625131370000|2021-07-01 09:22:50|2010|2010|2010|2009|2010|2010|2009|2008|1123
1625131420000|2021-07-01 09:23:40|||||||||99
1625131440000|2021-07-01 09:24:00|2011||2010||2011||2010||970
1625131460000|2021-07-01 09:24:20|||||||||211
1625131530000|2021-07-01 09:25:30|||||||||221
1625131550000|2021-07-01 09:25:50|2011|2010|2011|2009|2012|2010|2011|2009|6144
1625131560000|2021-07-01 09:26:00|||||||||494
1625131600000|2021-07-01 09:26:40|2012|2010|2012|2010|2012|2010|2011|2010|5001
1625131620000|2021-07-01 09:27:00|2013|2011|2012|2011|2013|2011|2012|2010|7207
1625131630000|2021-07-01 09:27:10|||||||||698
1625131640000|2021-07-01 09:27:20||2010||2010||2010||2010|374
1625131650000|2021-07-01 09:27:30|||||||||160
1625131680000|2021-07-01 09:28:00|2013|2011|2013|2011|2013|2011|2012|2011|561
1625131700000|2021-07-01 09:28:20|||||||||3
1625131740000|2021-07-01 09:29:00|2012|2012|2013|2012|2014|2012|2012|2011|12258
1625131750000|2021-07-01 09:29:10|||||||||180
1625131770000|2021-07-01 09:29:30|2012|2011|2013|2011|2013|2011|2012|2011|48
1625131780000|2021-07-01 09:29:40|||||||||197
1625131790000|2021-07-01 09:29:50|||||||||122
1625131810000|2021-07-01 09:30:10|2012||2012||2012||2012||62
1625131930000|2021-07-01 09:32:10|2011|2010|2012|2010|2012|2010|2011|2010|781
1625131940000|2021-07-01 09:32:20|||||||||50
1625131990000|2021-07-01 09:33:10|||||||||24
1625132030000|2021-07-01 09:33:50|2011||2011||2011||2011||0
1625132040000|2021-07-01 09:34:00|2012||2012||2012||2012||732
1625132100000|2021-07-01 09:35:00|||||||||128
1625132130000|2021-07-01 09:35:30|2013|2011|2016|2015|2016|2015|2012|2010|10817
1625132140000|2021-07-01 09:35:40|||||||||6
1625132150000|2021-07-01 09:35:50|||||||||1000
1625132160000|2021-07-01 09:36:00|2015|2014|2015|2013|2015|2014|2015|2013|927
1625132170000|2021-07-01 09:36:10|||||||||17
1625132220000|2021-07-01 09:37:00|||||||||370
1625132240000|2021-07-01 09:37:20|2016|2014|2016|2015|2016|2015|2015|2014|1396
1625132250000|2021-07-01 09:37:30|||||||||147
1625132260000|2021-07-01 09:37:40|2017|2016|2017|2016|2017|2016|2017|2016|324
1625132270000|2021-07-01 09:37:50|2016|2015|2017|2015|2017|2015|2016|2015|74
1625132280000|2021-07-01 09:38:00|||||||||2
1625132300000|2021-07-01 09:38:20|||||||||295
1625132330000|2021-07-01 09:38:50|2016|2016|2016|2015|2018|2016|2016|2015|993
1625132340000|2021-07-01 09:39:00|2015|2014|2015|2013|2015|2014|2015|2013|790
1625132350000|2021-07-01 09:39:10|||||||||32
1625132360000|2021-07-01 09:39:20|2014||2014||2014||2014||30
1625132370000|2021-07-01 09:39:30|2013|2012|2013|2012|2013|2012|2013|2012|733
1625132390000|2021-07-01 09:39:50|||||||||29
1625132410000|2021-07-01 09:40:10|||||||||5
1625132570000|2021-07-01 09:42:50|||||||||240
1625132630000|2021-07-01 09:43:50|2012|2011|2011|2008|2012|2011|2010|2008|1800
1625132640000|2021-07-01 09:44:00|2010||2010||2010||2010||0
1625132700000|2021-07-01 09:45:00|2009||2009||2009||2009||0
1625132720000|2021-07-01 09:45:20|2008|2007|2009|2006|2009|2008|2007|2006|1281
1625132740000|2021-07-01 09:45:40|2008|2007|2008|2006|2008|2007|2008|2006|349
1625132770000|2021-07-01 09:46:10|2007|2005|2007|2004|2007|2005|2007|2004|187
1625132780000|2021-07-01 09:46:20||2005||2004||2005||2004|0
1625132790000|2021-07-01 09:46:30||2005||2005||2005||2005|0
1625132820000|2021-07-01 09:47:00|||||||||1
1625132860000|2021-07-01 09:47:40|||||||||1
1625132870000|2021-07-01 09:47:50|||||||||500
1625132900000|2021-07-01 09:48:20|||||||||725
1625132910000|2021-07-01 09:48:30|2006|2004|2005|2004|2006|2004|2005|2004|309
1625132940000|2021-07-01 09:49:00|2004|2003|2005|2003|2005|2003|2004|2003|195
1625132980000|2021-07-01 09:49:40|2004|2002|2003|2001|2004|2002|2003|2001|811
1625132990000|2021-07-01 09:49:50|||||||||190
1625133060000|2021-07-01 09:51:00|2002|2000|2002|2000|2002|2000|2002|2000|43
1625133100000|2021-07-01 09:51:40|||||||||204
1625133120000|2021-07-01 09:52:00|2003|2001|2003|2002|2003|2002|2003|2001|842
1625133130000|2021-07-01 09:52:10|||||||||89
1625133180000|2021-07-01 09:53:00|2002|2001|2003|2001|2003|2002|2002|2001|785
1625133220000|2021-07-01 09:53:40||2002||2001||2002||2001|0
1625133260000|2021-07-01 09:54:20||2002||2002||2002||2002|0
1625133310000|2021-07-01 09:55:10|2004|2003|2004|2002|2004|2003|2004|2002|759
1625133340000|2021-07-01 09:55:40|2005|2003|2005|2004|2005|2004|2005|2003|140
1625133460000|2021-07-01 09:57:40|2006||2005||2006||2005||455
1625133480000|2021-07-01 09:58:00|2004|2003|2004|2003|2005|2003|2003|2002|720
1625133500000|2021-07-01 09:58:20|||||||||25
1625133510000|2021-07-01 09:58:30|2003|2002|2003|2001|2004|2002|2003|2001|496
1625133530000|2021-07-01 09:58:50|2004|2002|2005|2003|2005|2004|2004|2002|877
1625133560000|2021-07-01 09:59:20|2007|2004|2006|2004|2007|2005|2006|2004|403
1625133600000|2021-07-01 10:00:00|||||||||226
1625133610000|2021-07-01 10:00:10|2007|2005|2007|2006|2008|2006|2007|2004|551
1625133620000|2021-07-01 10:00:20|2008||2008||2008||2008||41
1625133630000|2021-07-01 10:00:30|2007||2008||2008||2007||56
1625133660000|2021-07-01 10:01:00|||||||||35
1625133670000|2021-07-01 10:01:10|||||||||42
1625133680000|2021-07-01 10:01:20|2007|2005|2007|2005|2008|2005|2007|2005|530
1625133690000|2021-07-01 10:01:30|||||||||8
1625133700000|2021-07-01 10:01:40|2006|2004|2007|2004|2007|2004|2005|2004|1198
1625133710000|2021-07-01 10:01:50||2005||2005||2005||2005|0
1625133720000|2021-07-01 10:02:00|||||||||661
1625133730000|2021-07-01 10:02:10|||||||||8
1625133740000|2021-07-01 10:02:20|||||||||84
1625133770000|2021-07-01 10:02:50|||||||||115
1625133800000|2021-07-01 10:03:20|2006||2006||2006||2006||5373
1625133840000|2021-07-01 10:04:00|||||||||211
1625133850000|2021-07-01 10:04:10|||||||||163
1625133870000|2021-07-01 10:04:30|||||||||152
1625134000000|2021-07-01 10:06:40|2007||2007||2007||2007||800
1625134050000|2021-07-01 10:07:30|2006||2007||2007||2006||86
1625134080000|2021-07-01 10:08:00|||||||||49
1625134090000|2021-07-01 10:08:10|2006||2006||2006||2006||0
1625134150000|2021-07-01 10:09:10|2005|2004|2006|2005|2006|2005|2005|2004|548
1625134160000|2021-07-01 10:09:20|||||||||25
1625134220000|2021-07-01 10:10:20|2007||2007||2007||2006||1437
1625134230000|2021-07-01 10:10:30|2006|2004|2006|2004|2006|2004|2006|2004|379
1625134240000|2021-07-01 10:10:40|2005|2003|2005|2003|2005|2003|2005|2003|17
1625134260000|2021-07-01 10:11:00|||||||||134
1625134310000|2021-07-01 10:11:50|2004||2004||2004||2004||178
1625134380000|2021-07-01 10:13:00|||||||||50
1625134400000|2021-07-01 10:13:20||2002||2002||2003||2002|491
1625134410000|2021-07-01 10:13:30|||||||||11
1625134460000|2021-07-01 10:14:20|2003|2001|2004|2001|2004|2001|2002|2001|406
1625134470000|2021-07-01 10:14:30||2002||2002||2002||2002|0
1625134580000|2021-07-01 10:16:20|||||||||144
1625134750000|2021-07-01 10:19:10|||||||||188
1625134820000|2021-07-01 10:20:20||2003||2003||2003||2003|389
1625134830000|2021-07-01 10:20:30||2002||2002||2002||2002|244
1625134850000|2021-07-01 10:20:50|2003|2001|2002|2000|2003|2001|2001|2000|2213
1625134860000|2021-07-01 10:21:00|2001||2001||2002||2001||788
1625134870000|2021-07-01 10:21:10|||||||||308
1625134880000|2021-07-01 10:21:20|||||||||239
1625134890000|2021-07-01 10:21:30|||||||||101
1625134910000|2021-07-01 10:21:50|||||||||46
1625134920000|2021-07-01 10:22:00|2000|1999.5|1998|1996.5|2001|2000|1998|1996|12619
1625134930000|2021-07-01 10:22:10|1997.5|1995.5|1996.5|1995.5|1998|1995.5|1996.5|1995.5|497
1625134940000|2021-07-01 10:22:20|1996|1995|1996|1994.5|1996|1995|1996|1994.5|0
1625134960000|2021-07-01 10:22:40||1995||1995||1995||1995|0
1625134970000|2021-07-01 10:22:50||1994.5||1995.5||1995.5||1994.5|31
1625134980000|2021-07-01 10:23:00|1996.5|1996|1997|1996|1997|1996|1996.5|1995.5|1811
1625135010000|2021-07-01 10:23:30||1996.5||1996.5||1996.5||1996.5|199
1625135020000|2021-07-01 10:23:40|1997.5|1997|1998|1997|1998|1997|1997.5|1997|352
1625135030000|2021-07-01 10:23:50|1997.5||1997.5||1997.5||1997.5||0
1625135060000|2021-07-01 10:24:20|1997|1996.5|1997.5|1997|1997.5|1997|1997|1996.5|376
1625135070000|2021-07-01 10:24:30|1997|1996.5|1997.5|1996.5|1997.5|1996.5|1997|1996.5|420
1625135100000|2021-07-01 10:25:00|1997||1997||1997||1997||4
1625135110000|2021-07-01 10:25:10|||||||||100
1625135160000|2021-07-01 10:26:00|1996.5|1996|1996.5|1995.5|1996.5|1996|1996.5|1995.5|163
1625135170000|2021-07-01 10:26:10|||||||||95
1625135180000|2021-07-01 10:26:20|1996|1995|1996|1994.5|1996|1995|1996|1994|203
1625135210000|2021-07-01 10:26:50||1994||1994||1994||1994|0
1625135260000|2021-07-01 10:27:40||1994.5||1994.5||1994.5||1994.5|0
1625135290000|2021-07-01 10:28:10|1996.5|1995|1996.5|1995.5|1996.5|1995.5|1996|1995|637
1625135310000|2021-07-01 10:28:30|||||||||96
1625135360000|2021-07-01 10:29:20|1996|1995|1995.5|1994.5|1996.5|1995.5|1995.5|1994.5|938
1625135370000|2021-07-01 10:29:30|1995|1994|1995.5|1994|1995.5|1994|1995|1994|169
1625135380000|2021-07-01 10:29:40||1994.5||1994.5||1994.5||1994.5|0
1625135400000|2021-07-01 10:30:00|1996|1994|1995.5|1994.5|1996.5|1994.5|1995.5|1994|632
1625135420000|2021-07-01 10:30:20|1995|1994|1995|1994|1995|1994|1995|1994|293
1625135430000|2021-07-01 10:30:30|1994.5|1993.5|1994|1992|1994.5|1993.5|1994|1992|224
1625135440000|2021-07-01 10:30:40||1992.5||1992.5||1992.5||1992.5|26
1625135450000|2021-07-01 10:30:50|||||||||55
1625135500000|2021-07-01 10:31:40|1993.5||1993.5||1993.5||1993.5||0
1625135510000|2021-07-01 10:31:50|||||||||197
1625135520000|2021-07-01 10:32:00|1994|1993|1994|1993.5|1994|1993.5|1994|1993|148
1625135540000|2021-07-01 10:32:20|||||||||236
1625135560000|2021-07-01 10:32:40|1994.5|1994|1993.5|1992|1995.5|1994|1993.5|1992|864
1625135570000|2021-07-01 10:32:50|1994|1992.5|1993.5|1992.5|1994|1993|1993.5|1992.5|542
1625135640000|2021-07-01 10:34:00|1994|1993|1994.5|1993|1994.5|1993|1994|1993|282
1625135660000|2021-07-01 10:34:20|1995|1993.5|1994.5|1993|1995|1994|1994.5|1993|837
1625135670000|2021-07-01 10:34:30|1995|1993.5|1995|1994|1995.5|1994|1995|1993.5|241
1625135690000|2021-07-01 10:34:50|1995.5|1994.5|1995.5|1994.5|1996|1994.5|1995.5|1994.5|74
1625135700000|2021-07-01 10:35:00|1995||1995||1995||1995||0
1625135710000|2021-07-01 10:35:10|1994|1994|1994.5|1993|1994.5|1994|1994|1992.5|590
1625135720000|2021-07-01 10:35:20|1994|1992.5|1992|1990.5|1994|1992.5|1992|1990.5|373
1625135740000|2021-07-01 10:35:40||1990||1990.5||1990.5||1990|2
1625135750000|2021-07-01 10:35:50|1992.5|1991|1992|1991|1992.5|1991.5|1992|1991|264
1625135760000|2021-07-01 10:36:00|1991.5|1990.5|1992|1991|1992|1991|1991.5|1990.5|322
1625135770000|2021-07-01 10:36:10||1990.5||1990.5||1990.5||1990.5|0
1625135780000|2021-07-01 10:36:20||1991||1991||1991||1991|0
1625135790000|2021-07-01 10:36:30|1991.5||1992||1992||1991.5||2
1625135800000|2021-07-01 10:36:40|||||||||111
1625135830000|2021-07-01 10:37:10|1992.5|1991.5|1993|1992.5|1993.5|1992.5|1992.5|1991.5|444
1625135840000|2021-07-01 10:37:20|1992.5|1992|1992.5|1991.5|1992.5|1992|1992.5|1991.5|252
1625135860000|2021-07-01 10:37:40|1992|1991|1992|1990.5|1992.5|1991|1992|1990|54
1625135870000|2021-07-01 10:37:50|1991.5|1990|1991.5|1990|1991.5|1990|1991.5|1990|163
1625135890000|2021-07-01 10:38:10|1991|1989.5|1990.5|1989.5|1991|1989.5|1990.5|1989.5|263
1625135900000|2021-07-01 10:38:20|1990|1989|1990|1989|1990|1989|1990|1989|136
1625135930000|2021-07-01 10:38:50|1990.5|1989.5|1990.5|1989|1990.5|1989.5|1990.5|1989|403
1625135970000|2021-07-01 10:39:30|1990|1988.5|1989.5|1987.5|1990|1988.5|1989.5|1987.5|18
1625135980000|2021-07-01 10:39:40||1988||1988||1988||1988|0
1625136010000|2021-07-01 10:40:10|1989||1988.5||1989||1988.5||0
1625136020000|2021-07-01 10:40:20||1987.5||1986.5||1987.5||1986.5|0
1625136030000|2021-07-01 10:40:30|||||||||27
1625136040000|2021-07-01 10:40:40|||||||||37
1625136050000|2021-07-01 10:40:50|||||||||26
1625136060000|2021-07-01 10:41:00|||||||||110
1625136070000|2021-07-01 10:41:10|1988||1987.5||1988||1987.5||0
1625136080000|2021-07-01 10:41:20|1988||1988||1988||1988||0
1625136090000|2021-07-01 10:41:30|1987.5|1986|1987.5|1986|1987.5|1986|1987.5|1986|11
1625136160000|2021-07-01 10:42:40|1987|1986.5|1987.5|1986.5|1987.5|1987|1986.5|1986|1371
1625136170000|2021-07-01 10:42:50|1988|1987|1988.5|1987.5|1988.5|1987.5|1988|1987|1197
1625136190000|2021-07-01 10:43:10|1988||1988.5||1988.5||1988||0
1625136210000|2021-07-01 10:43:30|1988|1986.5|1988|1986.5|1988|1986.5|1988|1986.5|141
1625136240000|2021-07-01 10:44:00|1987.5|1986|1987|1985.5|1987.5|1986|1987|1985.5|40
1625136270000|2021-07-01 10:44:30|1986.5|1985|1986.5|1985|1986.5|1985.5|1986|1984|278
1625136280000|2021-07-01 10:44:40|1986||1986||1986||1986||0
1625136290000|2021-07-01 10:44:50|1985.5|1985.5|1985|1984|1985.5|1985.5|1985|1984|277
1625136300000|2021-07-01 10:45:00|1984.5|1983|1984|1982.5|1984.5|1983|1984|1982|190
1625136310000|2021-07-01 10:45:10|1984.5||1984.5||1984.5||1984.5||135
1625136320000|2021-07-01 10:45:20|1984||1984.5||1984.5||1984||402
1625136330000|2021-07-01 10:45:30|1984||1984||1984||1984||0
1625136340000|2021-07-01 10:45:40|1984.5||1984.5||1984.5||1984.5||0
1625136350000|2021-07-01 10:45:50|1984|1983|1984.5|1983.5|1984.5|1983.5|1984|1982.5|947
1625136360000|2021-07-01 10:46:00|1985||1985||1985||1985||67
1625136380000|2021-07-01 10:46:20||1984||1984||1984||1984|8
1625136390000|2021-07-01 10:46:30|1985.5|1984.5|1985|1984.5|1985.5|1984.5|1985|1984.5|379
1625136410000|2021-07-01 10:46:50|||||||||4
1625136430000|2021-07-01 10:47:10|1985.5||1985||1985.5||1985||1408
1625136440000|2021-07-01 10:47:20|1984|1983.5|1984|1983.5|1984|1983.5|1984|1983.5|368
1625136450000|2021-07-01 10:47:30||1982.5||1982.5||1982.5||1982.5|17
1625136460000|2021-07-01 10:47:40|1983.5|1982|1982.5|1981.5|1983.5|1982|1982.5|1981.5|136
1625136470000|2021-07-01 10:47:50|1983|1982|1983|1982|1983|1982|1983|1982|577
1625136480000|2021-07-01 10:48:00|1983.5|1982.5|1985.5|1984.5|1985.5|1984.5|1983.5|1982.5|1201
1625136490000|2021-07-01 10:48:10|1985|1983.5|1985|1983.5|1985|1983.5|1985|1983.5|26
1625136500000|2021-07-01 10:48:20|1984|1983|1984|1983|1984|1983|1984|1983|38
1625136510000|2021-07-01 10:48:30|1983.5|1982.5|1983.5|1982.5|1983.5|1982.5|1983.5|1982|26
1625136520000|2021-07-01 10:48:40|1983|1982|1983|1982|1983|1982|1983|1982|68
1625136540000|2021-07-01 10:49:00|1982.5|1981.5|1983|1982|1983.5|1983|1982.5|1981.5|1056
1625136550000|2021-07-01 10:49:10||1982.5||1982.5||1982.5||1982.5|26
1625136560000|2021-07-01 10:49:20|1984|1983|1983.5|1982.5|1984|1983|1983.5|1982.5|337
1625136570000|2021-07-01 10:49:30|1983|1982|1982.5|1981.5|1983|1982|1982.5|1981.5|26
1625136580000|2021-07-01 10:49:40||1981||1981||1981||1981|640
1625136590000|2021-07-01 10:49:50|1981.5|1980.5|1982|1980.5|1982.5|1980.5|1981|1979.5|5883
1625136600000|2021-07-01 10:50:00|1981.5|1981|1982|1981|1982|1981.5|1981.5|1981|877
1625136610000|2021-07-01 10:50:10|1981.5|1980.5|1981|1980.5|1981.5|1980.5|1981|1980.5|261
1625136620000|2021-07-01 10:50:20|1980.5|1980|1981|1980|1981|1980|1980.5|1980|309
1625136630000|2021-07-01 10:50:30|||||||||207
1625136650000|2021-07-01 10:50:50|1980.5||1980.5||1980.5||1980.5||618
1625136660000|2021-07-01 10:51:00|1980|1979.5|1978|1977|1980|1979.5|1977.5|1976.5|6606
1625136670000|2021-07-01 10:51:10|1978.5|1977.5|1979|1977.5|1979|1977.5|1978.5|1977.5|321
1625136680000|2021-07-01 10:51:20|1979.5|1978|1980|1978.5|1980.5|1978.5|1979.5|1978|646
1625136690000|2021-07-01 10:51:30|||||||||272
1625136700000|2021-07-01 10:51:40|1979.5|1978|1977.5|1976|1979.5|1978.5|1977.5|1976|1376
1625136710000|2021-07-01 10:51:50|1977|1976.5|1977|1975.5|1977|1976.5|1977|1975.5|420
1625136720000|2021-07-01 10:52:00|1977.5|1976|1977|1976|1977.5|1976.5|1977|1976|911
1625136730000|2021-07-01 10:52:10|1976.5|1975.5|1976|1975|1976.5|1975.5|1976|1975|76
1625136740000|2021-07-01 10:52:20|1975.5|1974.5|1975.5|1974|1975.5|1974.5|1975.5|1974|30
1625136760000|2021-07-01 10:52:40||1973.5||1974||1974||1973.5|0
1625136780000|2021-07-01 10:53:00|1975||1975||1975||1975||19
1625136790000|2021-07-01 10:53:10|||||||||38
1625136800000|2021-07-01 10:53:20|1975.5|1974.5|1975|1973|1975.5|1974.5|1975|1973|1141
1625136810000|2021-07-01 10:53:30|||||||||100
1625136840000|2021-07-01 10:54:00||1973.5||1973.5||1973.5||1973.5|0
1625136860000|2021-07-01 10:54:20|||||||||69
1625136870000|2021-07-01 10:54:30|||||||||129
1625136880000|2021-07-01 10:54:40|1975.5|1974|1975.5|1974|1976.5|1975.5|1975.5|1974|844
1625136890000|2021-07-01 10:54:50|||||||||189
1625136900000|2021-07-01 10:55:00|1975|1973.5|1974.5|1972|1975|1973.5|1974.5|1972|464
1625136910000|2021-07-01 10:55:10|1973.5|1972.5|1973|1972|1973.5|1972.5|1973|1972|594
1625136920000|2021-07-01 10:55:20||1971.5||1971.5||1971.5||1971.5|302
1625136940000|2021-07-01 10:55:40|1972.5|1970.5|1971.5|1970|1972.5|1970.5|1971.5|1969.5|136
1625136950000|2021-07-01 10:55:50||1969.5||1969||1970||1969|488
1625136960000|2021-07-01 10:56:00|1970.5|1969.5|1971.5|1969|1971.5|1969.5|1970.5|1969|1397
1625136970000|2021-07-01 10:56:10|1970.5|1969.5|1971.5|1970|1971.5|1971|1970|1969|1150
1625136980000|2021-07-01 10:56:20|1971|1969.5|1970.5|1968.5|1971|1969.5|1970.5|1968.5|459
1625136990000|2021-07-01 10:56:30|1970||1970||1970||1970||255
1625137000000|2021-07-01 10:56:40|1969.5|1969|1969.5|1968.5|1970|1969|1969|1968|1353
1625137010000|2021-07-01 10:56:50|1969|1968|1969|1967.5|1969|1968|1969|1967.5|255
1625137020000|2021-07-01 10:57:00|1969.5|1968.5|1970.5|1969|1970.5|1970|1969.5|1968.5|1604
1625137030000|2021-07-01 10:57:10|1969.5|1969.5|1970|1969|1970.5|1969.5|1969.5|1969|527
1625137040000|2021-07-01 10:57:20|1969.5|1968.5|1969|1967|1969.5|1968.5|1968.5|1967|247
1625137050000|2021-07-01 10:57:30|1968|1967.5|1968|1967|1969|1967.5|1968|1966.5|588
1625137060000|2021-07-01 10:57:40|1968.5|1967.5|1968.5|1967|1969|1968|1968.5|1967|422
1625137070000|2021-07-01 10:57:50|1968|1967.5|1968.5|1967|1968.5|1967.5|1968|1967|245
1625137080000|2021-07-01 10:58:00|1968|1966.5|1967.5|1966|1968|1966.5|1967.5|1966|236
1625137090000|2021-07-01 10:58:10|1967|1965.5|1967|1965.5|1967|1965.5|1967|1965.5|239
1625137100000|2021-07-01 10:58:20|1966.5|1965|1966.5|1964.5|1966.5|1965|1966.5|1964.5|653
1625137110000|2021-07-01 10:58:30|1965.5|1964|1965.5|1963.5|1965.5|1964|1965.5|1963.5|0
1625137140000|2021-07-01 10:59:00|1965|1964|1966.5|1965|1966.5|1965|1965|1963.5|730
1625137150000|2021-07-01 10:59:10|1967|1965.5|1966.5|1965|1967|1966|1966|1964.5|1312
1625137160000|2021-07-01 10:59:20|1967|1965.5|1967.5|1964.5|1968|1966.5|1967|1964.5|777
1625137170000|2021-07-01 10:59:30|1967|1965|1966|1964.5|1967|1965|1965|1964|450
1625137180000|2021-07-01 10:59:40|1965.5|1965|1966.5|1964.5|1966.5|1965.5|1965.5|1964.5|627
1625137190000|2021-07-01 10:59:50|1966||1965.5||1966||1965.5||0
1625137200000|2021-07-01 11:00:00|1965|1964|1966|1965|1966.5|1965.5|1965|1963.5|3177
1625137210000|2021-07-01 11:00:10||1964.5||1964.5||1964.5||1964.5|30
1625137220000|2021-07-01 11:00:20|1965.5|1963.5|1965.5|1963.5|1965.5|1963.5|1965.5|1963.5|0
1625137230000|2021-07-01 11:00:30|1966|1964|1965.5|1964.5|1966.5|1965|1965.5|1964|510
1625137240000|2021-07-01 11:00:40|1966.5|1965|1966.5|1966|1966.5|1966|1966|1965|638
1625137250000|2021-07-01 11:00:50|1966|1964.5|1966|1964.5|1966.5|1964.5|1966|1964|208
1625137260000|2021-07-01 11:01:00|1965.5|1964|1965.5|1963.5|1965.5|1964|1965.5|1963.5|253
1625137270000|2021-07-01 11:01:10|1965|1963|1964.5|1963|1965|1963|1964.5|1963|67
1625137280000|2021-07-01 11:01:20|1964|1962|1964|1962.5|1964|1962.5|1964|1962|12
1625137290000|2021-07-01 11:01:30||1963||1963||1963||1963|0
1625137300000|2021-07-01 11:01:40|1963.5|1963.5|1963.5|1962|1963.5|1963.5|1963.5|1961.5|3613
1625137310000|2021-07-01 11:01:50|||||||||83
1625137320000|2021-07-01 11:02:00||1963||1962||1963||1962|1660
1625137330000|2021-07-01 11:02:10|||||||||303
1625137340000|2021-07-01 11:02:20|1964|1963|1965.5|1964|1965.5|1964|1964|1962|744
1625137350000|2021-07-01 11:02:30|||||||||59
1625137360000|2021-07-01 11:02:40|1966|1964.5|1966|1964.5|1966|1965|1966|1964.5|213
1625137370000|2021-07-01 11:02:50|1966.5|1965|1966.5|1965|1967.5|1966|1966.5|1965|531
1625137380000|2021-07-01 11:03:00|1967|1965.5|1968|1966.5|1968|1966.5|1966.5|1965.5|467
1625137390000|2021-07-01 11:03:10|||||||||58
1625137400000|2021-07-01 11:03:20|1968.5|1967|1970|1968.5|1970.5|1968.5|1968.5|1967|378
1625137410000|2021-07-01 11:03:30|1970.5||1970||1970.5||1970||0
1625137430000|2021-07-01 11:03:50||1969||1968.5||1969||1968.5|77
1625137440000|2021-07-01 11:04:00|1969.5||1969.5||1969.5||1969.5||1
1625137450000|2021-07-01 11:04:10|1969|1968|1971.5|1970|1971.5|1970|1968.5|1968|1389
1625137460000|2021-07-01 11:04:20|1971||1971||1971||1970.5||150
1625137470000|2021-07-01 11:04:30|||||||||27
1625137500000|2021-07-01 11:05:00|1971.5|1970.5|1973|1971.5|1974|1972.5|1971.5|1970.5|1121
1625137520000|2021-07-01 11:05:20|1973.5|1972|1973.5|1972|1973.5|1972.5|1973.5|1972|848
1625137530000|2021-07-01 11:05:30|1973|1971.5|1973.5|1972|1973.5|1972|1973|1971.5|28
1625137550000|2021-07-01 11:05:50||1972.5||1972.5||1972.5||1972|0
1625137560000|2021-07-01 11:06:00|1974|1973|1975.5|1974|1975.5|1974|1973.5|1973|584
1625137570000|2021-07-01 11:06:10|1976|1974.5|1976|1975|1976|1975|1975.5|1974.5|636
1625137580000|2021-07-01 11:06:20|1975.5|1974.5|1976|1974|1976|1974.5|1974|1973|1453
1625137590000|2021-07-01 11:06:30||1974.5||1975||1975||1974.5|0
1625137600000|2021-07-01 11:06:40|1976.5|1975.5|1976|1975.5|1976.5|1975.5|1976|1975.5|72
1625137610000|2021-07-01 11:06:50|1976.5|1974.5|1976|1974.5|1976.5|1974.5|1976|1974.5|199
1625137620000|2021-07-01 11:07:00|1976.5|1975|1976.5|1975|1976.5|1975|1976.5|1975|0
1625137630000|2021-07-01 11:07:10|1977|1975.5|1977|1976|1977|1976|1977|1975.5|142
1625137640000|2021-07-01 11:07:20|1976.5|1975|1976.5|1975|1976.5|1975|1976|1975|181
1625137650000|2021-07-01 11:07:30||1975.5||1975.5||1975.5||1975.5|0
1625137660000|2021-07-01 11:07:40|1976|1975|1976|1975|1976|1975|1975.5|1974|577
1625137690000|2021-07-01 11:08:10|1976.5|1975.5|1976.5|1976|1976.5|1976|1976.5|1975|409
1625137700000|2021-07-01 11:08:20|1977||1977||1977||1977||239
1625137710000|2021-07-01 11:08:30|1976.5||1976.5||1976.5||1976.5||32
1625137730000|2021-07-01 11:08:50|1977|1975.5|1977|1976|1977|1976|1977|1975.5|68
1625137750000|2021-07-01 11:09:10|1976.5|1975.5|1977|1976|1977|1976|1976.5|1975.5|35
1625137770000|2021-07-01 11:09:30|1976.5|1976.5|1975.5|1975|1976.5|1976.5|1975.5|1974|2927
1625137790000|2021-07-01 11:09:50|1975|1974|1974|1972.5|1975|1974|1974|1972.5|82
1625137880000|2021-07-01 11:11:20|1974.5|1973|1976|1973.5|1976|1973.5|1974.5|1973|832
1625137910000|2021-07-01 11:11:50|1975.5||1975.5||1975.5||1975.5||0
1625137930000|2021-07-01 11:12:10|1975|1974|1975.5|1974|1975.5|1974|1974.5|1974|381
1625137960000|2021-07-01 11:12:40|1975|1973.5|1973.5|1972.5|1975|1973.5|1973.5|1972.5|673
1625137990000|2021-07-01 11:13:10|1974|1973|1974|1973|1974|1973|1974|1973|292
1625138000000|2021-07-01 11:13:20|||||||||203
1625138010000|2021-07-01 11:13:30|1973.5|1972.5|1973.5|1972.5|1974|1972.5|1973|1972.5|269
1625138020000|2021-07-01 11:13:40|1974||1973.5||1974||1973.5||0
1625138050000|2021-07-01 11:14:10|1974||1974||1974||1974||163
1625138060000|2021-07-01 11:14:20|1973.5||1973.5||1973.5||1973.5||0
1625138100000|2021-07-01 11:15:00|1973|1972|1973.5|1972.5|1973.5|1972.5|1972.5|1972|669
1625138120000|2021-07-01 11:15:20|1974|1973|1974|1973|1974|1973.5|1974|1972.5|534
1625138130000|2021-07-01 11:15:30|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|55
1625138140000|2021-07-01 11:15:40||1973||1973.5||1973.5||1973|0
1625138160000|2021-07-01 11:16:00|1974|1973|1974|1973|1974.5|1973.5|1974|1973|28
1625138170000|2021-07-01 11:16:10|1974.5|1973.5|1977.5|1976|1977.5|1976|1974.5|1973.5|647
1625138180000|2021-07-01 11:16:20||1976.5||1976.5||1976.5||1976.5|0
1625138190000|2021-07-01 11:16:30|1977|1976|1976.5|1975.5|1977.5|1976|1976.5|1975.5|265
1625138200000|2021-07-01 11:16:40|1977||1977||1977||1977||26
1625138220000|2021-07-01 11:17:00|1976.5||1976.5||1976.5||1976.5||0
1625138230000|2021-07-01 11:17:10|1977|1976|1977|1976|1977|1976.5|1977|1976|134
1625138240000|2021-07-01 11:17:20|1977.5|1976.5|1978|1976.5|1978|1977|1977.5|1976.5|157
1625138260000|2021-07-01 11:17:40|1978.5|1977|1979.5|1978|1979.5|1978.5|1978.5|1977|473
1625138270000|2021-07-01 11:17:50||1978.5||1979||1979||1978|0
1625138290000|2021-07-01 11:18:10|1980|1979.5|1981|1979.5|1981.5|1979.5|1980|1979.5|229
1625138300000|2021-07-01 11:18:20|1980.5|1979|1981|1979.5|1981|1979.5|1980.5|1979|0
1625138340000|2021-07-01 11:19:00|||||||||370
1625138410000|2021-07-01 11:20:10||1980||1980||1980||1980|28
1625138420000|2021-07-01 11:20:20||1980.5||1980.5||1980.5||1980.5|0
1625138440000|2021-07-01 11:20:40||1980||1980||1980.5||1980|506
1625138450000|2021-07-01 11:20:50|1981.5|1980.5|1982.5|1980.5|1982.5|1980.5|1981.5|1980.5|152
1625138470000|2021-07-01 11:21:10|1983|1981|1983|1982.5|1983.5|1982.5|1983|1981|349
1625138480000|2021-07-01 11:21:20|1983.5||1983.5||1983.5||1983.5||90
1625138490000|2021-07-01 11:21:30|||||||||26
1625138520000|2021-07-01 11:22:00|1983||1983.5||1983.5||1983||296
1625138530000|2021-07-01 11:22:10|1983|1982|1981|1980|1983|1982|1980.5|1979.5|1008
1625138540000|2021-07-01 11:22:20|1981.5||1981.5||1981.5||1981.5||28
1625138550000|2021-07-01 11:22:30|1981||1981.5||1981.5||1981||0
1625138560000|2021-07-01 11:22:40||1980.5||1980.5||1980.5||1980.5|0
1625138570000|2021-07-01 11:22:50|1981|1980|1981|1980|1981|1980|1981|1980|703
1625138580000|2021-07-01 11:23:00|1980.5|1979.5|1980.5|1980|1980.5|1980|1980|1978.5|2040
1625138590000|2021-07-01 11:23:10|||||||||60
1625138600000|2021-07-01 11:23:20|1980|1979.5|1980|1978.5|1980.5|1979.5|1980|1978.5|226
1625138700000|2021-07-01 11:25:00||1979||1979||1979||1979|0
1625138710000|2021-07-01 11:25:10|1980.5|1979.5|1980.5|1979.5|1981|1980.5|1980.5|1979.5|536
1625138720000|2021-07-01 11:25:20|1981|1980|1981|1980.5|1981|1980.5|1981|1980|178
1625138740000|2021-07-01 11:25:40|1980.5|1980|1980.5|1979.5|1981|1980|1980.5|1979.5|991
1625138750000|2021-07-01 11:25:50|||||||||60
1625138760000|2021-07-01 11:26:00|1980|1979|1980.5|1979|1980.5|1979|1980|1979|169
1625138780000|2021-07-01 11:26:20||1979.5||1980||1980||1979.5|0
1625138810000|2021-07-01 11:26:50|||||||||2
1625138830000|2021-07-01 11:27:10||1979.5||1979.5||1979.5||1979.5|157
1625138850000|2021-07-01 11:27:30|||||||||845
1625138870000|2021-07-01 11:27:50|||||||||622
1625138920000|2021-07-01 11:28:40|1980|1978.5|1977.5|1976|1980|1979|1977|1975.5|1149
1625138930000|2021-07-01 11:28:50|||||||||618
1625138940000|2021-07-01 11:29:00|||||||||147
1625138960000|2021-07-01 11:29:20||1976.5||1976.5||1976.5||1976.5|0
1625138970000|2021-07-01 11:29:30||1976||1976||1976||1976|0
1625138980000|2021-07-01 11:29:40||1976.5||1977||1977||1976.5|0
1625139000000|2021-07-01 11:30:00|1978|1977.5|1979.5|1978|1979.5|1978|1978|1977.5|1355
1625139050000|2021-07-01 11:30:50|1979||1979||1979||1979||0
1625139070000|2021-07-01 11:31:10|||||||||5
1625139090000|2021-07-01 11:31:30|1978.5|1977.5|1979|1978|1979|1978|1978.5|1977.5|403
1625139110000|2021-07-01 11:31:50|1979.5|1978.5|1979|1978|1979.5|1978.5|1979|1978|744
1625139120000|2021-07-01 11:32:00|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|0
1625139140000|2021-07-01 11:32:20|1980|1979|1980|1979.5|1980|1979.5|1980|1979|347
1625139150000|2021-07-01 11:32:30|1981|1980|1981|1980.5|1981|1980.5|1981|1979.5|420
1625139160000|2021-07-01 11:32:40|||||||||617
1625139170000|2021-07-01 11:32:50|1981.5|1981|1983.5|1981.5|1983.5|1981.5|1981.5|1981|110
1625139200000|2021-07-01 11:33:20||1982||1982.5||1982.5||1982|10
1625139210000|2021-07-01 11:33:30|||||||||100
1625139220000|2021-07-01 11:33:40|1984|1983|1984.5|1983|1985.5|1983.5|1984|1983|218
1625139230000|2021-07-01 11:33:50|1985|1983.5|1985|1983.5|1985|1983.5|1985|1983.5|0
1625139250000|2021-07-01 11:34:10||1984||1984||1984||1984|0
1625139300000|2021-07-01 11:35:00|1984.5|1983.5|1984|1983|1985|1983.5|1983.5|1983|921
1625139310000|2021-07-01 11:35:10|||||||||50
1625139360000|2021-07-01 11:36:00|1983.5|1982.5|1983.5|1982.5|1984|1983|1983|1982.5|951
1625139370000|2021-07-01 11:36:10|1984|1983|1984|1983|1984|1983|1984|1983|17
1625139380000|2021-07-01 11:36:20|1983.5||1983.5||1983.5||1983.5||0
1625139420000|2021-07-01 11:37:00|1983|1982.5|1983|1982.5|1983|1982.5|1983|1982.5|0
1625139430000|2021-07-01 11:37:10|1982.5|1981.5|1983.5|1982.5|1983.5|1983|1982|1981.5|1247
1625139440000|2021-07-01 11:37:20||1983||1983||1983||1983|0
1625139450000|2021-07-01 11:37:30|1984|1983.5|1984|1983|1984|1983.5|1984|1983|197
1625139470000|2021-07-01 11:37:50|||||||||358
1625139480000|2021-07-01 11:38:00||1983.5||1983.5||1983.5||1983.5|361
1625139490000|2021-07-01 11:38:10|1984.5|1984|1984.5|1983|1985|1984|1984|1983|179
1625139510000|2021-07-01 11:38:30|1984||1984||1984||1983.5||4
1625139550000|2021-07-01 11:39:10|1984.5|1983.5|1986|1984.5|1986|1984.5|1984.5|1983|211
1625139590000|2021-07-01 11:39:50|1986.5|1985|1986.5|1985.5|1986.5|1985.5|1986.5|1985|104
1625139600000|2021-07-01 11:40:00|1987|1986|1987.5|1985.5|1987.5|1986|1987|1985.5|113
1625139610000|2021-07-01 11:40:10|1987||1987||1987||1987||0
1625139670000|2021-07-01 11:41:10|1986.5|1985|1986|1985|1986.5|1985|1985.5|1984|1388
1625139690000|2021-07-01 11:41:30|1985.5|1984.5|1985.5|1984.5|1985.5|1984.5|1985|1984.5|337
1625139700000|2021-07-01 11:41:40|1985||1985||1985||1985||0
1625139740000|2021-07-01 11:42:20|||||||||1
1625139750000|2021-07-01 11:42:30|||||||||24
1625139760000|2021-07-01 11:42:40|1985.5|1985|1985.5|1984.5|1985.5|1985|1984.5|1983|1340
1625139770000|2021-07-01 11:42:50|1985|1984|1984.5|1983.5|1985|1984|1984.5|1983.5|0
1625139810000|2021-07-01 11:43:30|1985|1984|1985|1984|1985|1984.5|1985|1984|266
1625139830000|2021-07-01 11:43:50|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|0
1625139840000|2021-07-01 11:44:00|||||||||31
1625139850000|2021-07-01 11:44:10|1984||1984.5||1984.5||1984||0
1625139900000|2021-07-01 11:45:00||1984||1983.5||1984||1983.5|0
1625139930000|2021-07-01 11:45:30|||||||||75
1625139980000|2021-07-01 11:46:20|1984||1984||1984||1984||1
1625139990000|2021-07-01 11:46:30|1984.5|1984|1984.5|1984|1984.5|1984|1984.5|1984|0
1625140000000|2021-07-01 11:46:40|1985|1984.5|1985|1984.5|1985|1984.5|1985|1984|239
1625140020000|2021-07-01 11:47:00|1985.5|1985|1985.5|1984.5|1986.5|1985|1985.5|1984.5|331
1625140030000|2021-07-01 11:47:10|1986|1985|1986.5|1985.5|1986.5|1985.5|1986|1985|50
1625140050000|2021-07-01 11:47:30||1986||1986||1986||1986|0
1625140060000|2021-07-01 11:47:40||1985.5||1985.5||1985.5||1985.5|10
1625140080000|2021-07-01 11:48:00|1986||1986||1986.5||1986||0
1625140090000|2021-07-01 11:48:10|1986.5||1986||1986.5||1986||0
1625140100000|2021-07-01 11:48:20|1986.5||1986.5||1986.5||1986||0
1625140110000|2021-07-01 11:48:30||1986||1986||1986||1986|0
1625140130000|2021-07-01 11:48:50|1987|1986.5|1988|1987|1988.5|1987|1987|1986.5|320
1625140160000|2021-07-01 11:49:20|||||||||105
1625140210000|2021-07-01 11:50:10|1988.5|1987.5|1988.5|1987.5|1989|1987.5|1988.5|1987.5|328
1625140250000|2021-07-01 11:50:50|1988||1988||1988||1988||0
1625140270000|2021-07-01 11:51:10|1987.5|1987|1987.5|1986.5|1988|1987|1987|1986.5|889
1625140290000|2021-07-01 11:51:30|||||||||60
1625140300000|2021-07-01 11:51:40|1987|1986|1987.5|1986|1987.5|1986|1986.5|1986|130
1625140320000|2021-07-01 11:52:00||1986.5||1986.5||1986.5||1986.5|0
1625140400000|2021-07-01 11:53:20|1987|1986|1986.5|1986|1987|1986|1986.5|1986|74
1625140410000|2021-07-01 11:53:30|||||||||88
1625140440000|2021-07-01 11:54:00|1986|1985.5|1986.5|1985.5|1986.5|1985.5|1986|1985.5|128
1625140460000|2021-07-01 11:54:20|1986||1986||1986||1986||0
1625140480000|2021-07-01 11:54:40|1985.5|1985|1986|1985|1986|1985|1985.5|1984.5|193
1625140500000|2021-07-01 11:55:00|1986.5|1985.5|1986.5|1986|1986.5|1986|1986.5|1985.5|307
1625140530000|2021-07-01 11:55:30|||||||||26
1625140570000|2021-07-01 11:56:10|1986|1985.5|1986|1985.5|1986|1985.5|1986|1985.5|242
1625140610000|2021-07-01 11:56:50|1986.5||1986.5||1986.5||1986.5||101
1625140630000|2021-07-01 11:57:10||1986||1986||1986||1986|0
1625140640000|2021-07-01 11:57:20|||||||||437
1625140660000|2021-07-01 11:57:40|1987|1986.5|1987.5|1987|1988|1987.5|1987|1986.5|681
1625140670000|2021-07-01 11:57:50|1987|1986.5|1987|1986|1987|1986.5|1987|1986|57
1625140730000|2021-07-01 11:58:50|1986.5||1986.5||1987||1986.5||66
1625140740000|2021-07-01 11:59:00|1986|1985.5|1986.5|1985.5|1986.5|1986|1986|1985.5|366
1625140770000|2021-07-01 11:59:30|||||||||250
1625140800000|2021-07-01 12:00:00|1987|1986|1987.5|1986|1987.5|1986.5|1987|1986|663
1625140820000|2021-07-01 12:00:20|1988||1987.5||1988||1987.5||0
1625140840000|2021-07-01 12:00:40|1987||1987||1987||1987||0
1625140860000|2021-07-01 12:01:00|1987.5||1987.5||1987.5||1987.5||0
1625140870000|2021-07-01 12:01:10|||||||||125
1625140920000|2021-07-01 12:02:00|1987||1987.5||1987.5||1987||316
1625140990000|2021-07-01 12:03:10|||||||||122
1625141040000|2021-07-01 12:04:00|1988|1986.5|1987.5|1986.5|1988|1987|1987|1986.5|1603
1625141050000|2021-07-01 12:04:10||1987||1987||1987||1987|147
1625141070000|2021-07-01 12:04:30|||||||||63
1625141080000|2021-07-01 12:04:40||1986.5||1986.5||1986.5||1986.5|177
1625141110000|2021-07-01 12:05:10|||||||||54
1625141170000|2021-07-01 12:06:10|||||||||240
1625141180000|2021-07-01 12:06:20|1987|1987|1988|1987|1988|1987|1987|1986.5|999
1625141190000|2021-07-01 12:06:30|1987.5|1986.5|1987.5|1986.5|1987.5|1986.5|1987.5|1986.5|20
1625141200000|2021-07-01 12:06:40|1987|1986|1986.5|1985.5|1987.5|1986|1986.5|1985.5|858
1625141210000|2021-07-01 12:06:50|1986||1986||1986||1986||29
1625141220000|2021-07-01 12:07:00|1986.5||1986.5||1986.5||1986.5||170
1625141260000|2021-07-01 12:07:40|1986|1985|1986|1985|1986|1985|1986|1984.5|290
1625141320000|2021-07-01 12:08:40||1985.5||1985||1985.5||1985|154
1625141330000|2021-07-01 12:08:50|||||||||126
1625141440000|2021-07-01 12:10:40|1985.5|1984.5|1985|1984|1985.5|1984.5|1985|1983.5|595
1625141460000|2021-07-01 12:11:00|1985.5|1984.5|1986|1984.5|1986|1985|1985.5|1984.5|582
1625141480000|2021-07-01 12:11:20|1985.5|1984|1986|1984.5|1986|1984.5|1984.5|1984|490
1625141510000|2021-07-01 12:11:50|||||||||1
1625141550000|2021-07-01 12:12:30|||||||||125
1625141580000|2021-07-01 12:13:00|1985.5||1985.5||1985.5||1985.5||0
1625141610000|2021-07-01 12:13:30|1986|1985|1986.5|1985.5|1986.5|1986|1986|1985|508
1625141640000|2021-07-01 12:14:00|1987|1986|1987|1986.5|1988|1986.5|1987|1985.5|441
1625141650000|2021-07-01 12:14:10|1986.5|1986|1986.5|1985.5|1986.5|1986|1986.5|1985.5|811
1625141660000|2021-07-01 12:14:20|1986|1985|1985.5|1984.5|1986|1985|1985.5|1984|337
1625141700000|2021-07-01 12:15:00|1986|1985|1986|1985|1986|1985|1986|1985|202
1625141710000|2021-07-01 12:15:10|1985.5|1984.5|1985.5|1984.5|1985.5|1984.5|1985.5|1984.5|0
1625141780000|2021-07-01 12:16:20|1986|1985|1985.5|1984.5|1986|1985|1985.5|1984.5|210
1625141810000|2021-07-01 12:16:50|||||||||4
1625141840000|2021-07-01 12:17:20|||||||||75
1625141950000|2021-07-01 12:19:10|||||||||6
1625141980000|2021-07-01 12:19:40|1985||1985||1985||1985||2
1625142000000|2021-07-01 12:20:00|1985.5|1985|1987.5|1986|1987.5|1986|1985.5|1984.5|944
1625142050000|2021-07-01 12:20:50|1988|1986.5|1988.5|1987|1989|1987|1988|1986.5|449
1625142060000|2021-07-01 12:21:00|||||||||207
1625142110000|2021-07-01 12:21:50|1989|1987.5|1992.5|1992|1992.5|1992|1988.5|1987|6679
1625142120000|2021-07-01 12:22:00|||||||||88
1625142130000|2021-07-01 12:22:10|1993|1992.5|1995.5|1994.5|1995.5|1994.5|1993|1992.5|916
1625142140000|2021-07-01 12:22:20|||||||||79
1625142150000|2021-07-01 12:22:30|||||||||121
1625142160000|2021-07-01 12:22:40|1995|1995|1995.5|1994.5|1995.5|1995|1995|1994.5|1156
1625142170000|2021-07-01 12:22:50|1995|1993.5|1995|1993.5|1995|1994.5|1995|1993.5|113
1625142190000|2021-07-01 12:23:10||1994||1994||1994||1994|0
1625142230000|2021-07-01 12:23:50|1995.5|1994.5|1996.5|1995|1996.5|1995|1995.5|1994.5|959
1625142290000|2021-07-01 12:24:50|||||||||1
1625142310000|2021-07-01 12:25:10|1996|1994.5|1995.5|1995|1996|1995|1995.5|1994.5|3112
1625142420000|2021-07-01 12:27:00|1996|1995.5|1994|1992|1996|1995.5|1994|1991.5|2196
1625142430000|2021-07-01 12:27:10|1993.5|1991.5|1992.5|1991.5|1993.5|1991.5|1992.5|1991.5|1346
1625142440000|2021-07-01 12:27:20|1993|1992|1993|1992.5|1993|1992.5|1993|1992|353
1625142480000|2021-07-01 12:28:00|||||||||100
1625142490000|2021-07-01 12:28:10|1993.5||1993.5||1993.5||1993.5||8
1625142540000|2021-07-01 12:29:00|1994|1993|1995|1993.5|1995.5|1994|1994|1993|422
1625142600000|2021-07-01 12:30:00|||||||||126
1625142660000|2021-07-01 12:31:00||1994||1994||1994||1994|0
1625142670000|2021-07-01 12:31:10|||||||||228
1625142680000|2021-07-01 12:31:20|1994.5|1993.5|1994|1993|1994.5|1994|1994|1992.5|794
1625142690000|2021-07-01 12:31:30|||||||||89
1625142750000|2021-07-01 12:32:30|1993.5|1992.5|1993|1992.5|1993.5|1992.5|1993|1992.5|189
1625142760000|2021-07-01 12:32:40|1993.5|1993|1993.5|1993|1993.5|1993|1993.5|1993|351
1625142770000|2021-07-01 12:32:50|1994|1993.5|1995|1994|1995|1994|1993.5|1993.5|672
1625142780000|2021-07-01 12:33:00|||||||||227
1625142810000|2021-07-01 12:33:30|1995.5|1994.5|1996|1994.5|1996.5|1994.5|1995.5|1994.5|140
1625142820000|2021-07-01 12:33:40|1997|1995|1998|1996.5|1998|1996.5|1996.5|1995|508
1625142830000|2021-07-01 12:33:50|1998.5|1997|1998.5|1997|1998.5|1997.5|1998.5|1997|305
1625142840000|2021-07-01 12:34:00|||||||||35
1625142860000|2021-07-01 12:34:20|||||||||126
1625142890000|2021-07-01 12:34:50|1999|1997.5|2001|1998.5|2001|1998.5|1999|1997.5|583
1625142960000|2021-07-01 12:36:00|2000|1998|2001|1999|2001|1999|1998.5|1997|775
1625143070000|2021-07-01 12:37:50||1999.5||1999||1999.5||1999|1409
1625143120000|2021-07-01 12:38:40|||||||||139
1625143180000|2021-07-01 12:39:40|2000|1998|1999.5|1998|2000|1998|1999.5|1998|394
1625143300000|2021-07-01 12:41:40|||||||||50
1625143340000|2021-07-01 12:42:20|||||||||143
1625143360000|2021-07-01 12:42:40|1999||1999||1999||1999||9
1625143380000|2021-07-01 12:43:00|1998.5|1997|1997.5|1997|1998.5|1997|1997.5|1997|234
1625143390000|2021-07-01 12:43:10|1998|1997.5|1999|1998|1999|1998|1998|1997.5|665
1625143400000|2021-07-01 12:43:20|1998.5||1998.5||1999||1998.5||25
1625143440000|2021-07-01 12:44:00|1999|1998.5|2001|1999|2001|1999|1999|1998.5|569
1625143450000|2021-07-01 12:44:10|||||||||319
1625143540000|2021-07-01 12:45:40|2000|1998.5|1999.5|1998|2000|1998.5|1999.5|1998|307
1625143560000|2021-07-01 12:46:00|1999|1997.5|1999|1998|1999|1998|1998.5|1997.5|586
1625143570000|2021-07-01 12:46:10|1998.5|1997.5|1999|1997.5|1999|1997.5|1998|1997|278
1625143590000|2021-07-01 12:46:30||1998||1998||1998||1998|0
1625143640000|2021-07-01 12:47:20|||||||||146
1625143650000|2021-07-01 12:47:30|||||||||300
1625143700000|2021-07-01 12:48:20|||||||||137
1625143730000|2021-07-01 12:48:50|||||||||5
1625143750000|2021-07-01 12:49:10|||||||||11
1625143770000|2021-07-01 12:49:30|1998.5|1997.5|1997.5|1995|1999|1997.5|1997.5|1995|1011
1625143780000|2021-07-01 12:49:40|||||||||37
1625143800000|2021-07-01 12:50:00|1997|1995.5|1996.5|1994|1997|1995.5|1996.5|1994|262
1625143810000|2021-07-01 12:50:10||1994.5||1994||1994.5||1994|113
1625143830000|2021-07-01 12:50:30|1996|1993.5|1995.5|1993.5|1996|1993.5|1995.5|1993.5|297
1625143850000|2021-07-01 12:50:50|1995|1993|1994.5|1993|1995|1993|1994.5|1993|207
1625143860000|2021-07-01 12:51:00|||||||||178
1625143910000|2021-07-01 12:51:50|1994|1992.5|1993.5|1992|1994|1992.5|1993.5|1992|273
1625143930000|2021-07-01 12:52:10||1991.5||1991.5||1991.5||1991.5|15
1625143950000|2021-07-01 12:52:30|1993|1991|1992.5|1991|1993|1991|1992.5|1991|0
1625143960000|2021-07-01 12:52:40|1992|1990.5|1991.5|1990.5|1992|1990.5|1991.5|1990.5|168
1625143970000|2021-07-01 12:52:50||1990||1989.5||1990||1989.5|121
1625143990000|2021-07-01 12:53:10|1990.5|1989|1990.5|1989|1990.5|1989.5|1990.5|1989|229
1625144010000|2021-07-01 12:53:30|1990|1988.5|1988.5|1986.5|1990|1989|1988.5|1986.5|303
1625144020000|2021-07-01 12:53:40|1988|1986|1987.5|1986|1988|1986|1987|1985|179
1625144030000|2021-07-01 12:53:50|1987||1987||1987||1987||0
1625144050000|2021-07-01 12:54:10|1986.5|1986.5|1987.5|1987|1987.5|1987|1986.5|1986|1190
1625144060000|2021-07-01 12:54:20|1988|1987.5|1988|1987|1989|1988|1988|1987|953
1625144070000|2021-07-01 12:54:30|1988.5|1987.5|1989|1987.5|1989|1988|1988.5|1987.5|322
1625144130000|2021-07-01 12:55:30|1989.5|1988|1987|1985|1989.5|1989|1987|1985|1877
1625144140000|2021-07-01 12:55:40|1986.5|1984.5|1986|1984|1986.5|1985|1986|1983.5|190
1625144160000|2021-07-01 12:56:00|||||||||17
1625144200000|2021-07-01 12:56:40|1986.5|1985|1987|1986|1987|1986|1986.5|1985|1716
1625144210000|2021-07-01 12:56:50||1985.5||1986||1986||1985.5|0
1625144220000|2021-07-01 12:57:00|1987.5|1986.5|1987.5|1986|1987.5|1986.5|1987|1986|241
1625144230000|2021-07-01 12:57:10|1987||1987||1987.5||1987||133
1625144260000|2021-07-01 12:57:40|1986.5|1985.5|1985.5|1984|1987|1985.5|1985.5|1984|2017
1625144280000|2021-07-01 12:58:00|1985|1983.5|1983.5|1982.5|1985|1983.5|1983.5|1982.5|571
1625144290000|2021-07-01 12:58:10||1982||1982||1982||1982|0
1625144310000|2021-07-01 12:58:30|1984|1982.5|1984.5|1982.5|1985|1983|1984|1982.5|1225
1625144340000|2021-07-01 12:59:00|1984|1982|1983.5|1981|1984|1982|1983.5|1981|269
1625144410000|2021-07-01 13:00:10|1983|1980.5|1982.5|1981|1983|1981|1981.5|1980.5|911
1625144420000|2021-07-01 13:00:20||1981.5||1981.5||1981.5||1981.5|215
1625144430000|2021-07-01 13:00:30|1983.5|1982|1982.5|1982|1983.5|1982|1982.5|1982|460
1625144440000|2021-07-01 13:00:40|1983.5|1981.5|1982.5|1981.5|1983.5|1981.5|1982|1981.5|1104
1625144460000|2021-07-01 13:01:00|1982|1980.5|1983.5|1982.5|1983.5|1982.5|1982|1980.5|1206
1625144490000|2021-07-01 13:01:30|1982.5|1982|1982.5|1981|1983|1982|1982.5|1980.5|184
1625144500000|2021-07-01 13:01:40|1982||1982||1982||1982||0
1625144520000|2021-07-01 13:02:00|1982.5|1980.5|1982.5|1981|1982.5|1981|1982.5|1980.5|410
1625144530000|2021-07-01 13:02:10|||||||||205
1625144580000|2021-07-01 13:03:00|||||||||25
1625144590000|2021-07-01 13:03:10|1983|1981.5|1982.5|1981.5|1983|1982.5|1982.5|1981|275
1625144600000|2021-07-01 13:03:20|||||||||11
1625144620000|2021-07-01 13:03:40||1982||1981.5||1982||1981.5|0
1625144640000|2021-07-01 13:04:00|1983|1982|1986|1984|1986|1984|1982.5|1982|1826
1625144650000|2021-07-01 13:04:10|1985.5|1983.5|1984|1983|1986|1983.5|1983.5|1982.5|632
1625144660000|2021-07-01 13:04:20|1983.5|1982.5|1983.5|1982.5|1983.5|1982.5|1983.5|1982.5|132
1625144700000|2021-07-01 13:05:00|1984|1983|1986|1984.5|1986|1984.5|1984|1983|865
1625144710000|2021-07-01 13:05:10|1985.5|1984|1986|1984.5|1986|1984.5|1985.5|1984|150
1625144720000|2021-07-01 13:05:20||1985||1984.5||1985||1984.5|153
1625144730000|2021-07-01 13:05:30||1985||1985||1985||1985|26
1625144740000|2021-07-01 13:05:40|1985.5|1984.5|1985.5|1984.5|1985.5|1985|1985.5|1984.5|534
1625144750000|2021-07-01 13:05:50|1985|1984|1984.5|1983.5|1985|1984|1984.5|1983.5|952
1625144760000|2021-07-01 13:06:00|1984|1982.5|1983.5|1982|1984|1983|1983.5|1982|588
1625144780000|2021-07-01 13:06:20||1981.5||1981||1981.5||1981|0
1625144790000|2021-07-01 13:06:30||1981.5||1982||1982||1981.5|0
1625144820000|2021-07-01 13:07:00|1983|1981.5|1982.5|1981.5|1983|1981.5|1982.5|1981|353
1625144830000|2021-07-01 13:07:10|1982|1981|1982|1980.5|1982|1981|1982|1980|172
1625144850000|2021-07-01 13:07:30|1981.5|1980|1982.5|1980.5|1982.5|1981.5|1981.5|1980|419
1625144860000|2021-07-01 13:07:40|1983|1981|1983|1981.5|1983|1981.5|1983|1981|148
1625144870000|2021-07-01 13:07:50|1982.5||1982.5||1982.5||1982.5||0
1625144910000|2021-07-01 13:08:30|||||||||176
1625144980000|2021-07-01 13:09:40|1983|1982|1983.5|1982.5|1983.5|1983|1983|1982|686
1625144990000|2021-07-01 13:09:50||1982||1982||1982||1982|0
1625145000000|2021-07-01 13:10:00||1982.5||1982.5||1982.5||1982.5|0
1625145010000|2021-07-01 13:10:10|||||||||119
1625145020000|2021-07-01 13:10:20|1984|1982|1984|1983|1984|1983|1984|1982|676
1625145060000|2021-07-01 13:11:00|1985|1983.5|1985|1984|1985|1984|1985|1983.5|443
1625145070000|2021-07-01 13:11:10|1984.5|1983.5|1985|1983.5|1985|1983.5|1984.5|1983.5|49
1625145080000|2021-07-01 13:11:20||1984||1983.5||1984||1983.5|0
1625145090000|2021-07-01 13:11:30|1984.5||1984.5||1984.5||1984.5||0
1625145100000|2021-07-01 13:11:40|1985|1984|1985|1984|1985|1984.5|1985|1984|139
1625145110000|2021-07-01 13:11:50|1985.5|1984.5|1986|1985|1986|1985|1985.5|1984.5|579
1625145130000|2021-07-01 13:12:10|1986.5|1985.5|1986|1985|1986.5|1985.5|1986|1985|676
1625145140000|2021-07-01 13:12:20|1986.5|1985.5|1986.5|1985.5|1986.5|1985.5|1986.5|1985.5|557
1625145150000|2021-07-01 13:12:30|1987.5|1986|1987.5|1986.5|1987.5|1986.5|1987.5|1986|140
1625145170000|2021-07-01 13:12:50|||||||||104
1625145180000|2021-07-01 13:13:00|1987|1986|1985.5|1984|1987|1986|1985.5|1984|2302
1625145210000|2021-07-01 13:13:30|1985||1985||1985||1985||37
1625145220000|2021-07-01 13:13:40|||||||||46
1625145240000|2021-07-01 13:14:00|||||||||69
1625145250000|2021-07-01 13:14:10|1985.5|1984.5|1986.5|1985.5|1986.5|1985.5|1985.5|1984.5|848
1625145270000|2021-07-01 13:14:30|1987.5|1986|1987|1986|1987.5|1986.5|1987|1986|93
1625145290000|2021-07-01 13:14:50||1986.5||1986.5||1986.5||1986.5|0
1625145310000|2021-07-01 13:15:10|1987.5|1987|1987|1986.5|1987.5|1987|1987|1986|1088
1625145330000|2021-07-01 13:15:30|1987.5|1986|1987.5|1987|1987.5|1987|1987.5|1986|220
1625145370000|2021-07-01 13:16:10|1988||1988||1988||1987.5||138
1625145380000|2021-07-01 13:16:20|||||||||46
1625145390000|2021-07-01 13:16:30|1987.5|1987.5|1987.5|1987|1987.5|1987.5|1987.5|1987|150
1625145400000|2021-07-01 13:16:40|1988|1987.5|1989.5|1988.5|1989.5|1988.5|1988|1987.5|220
1625145410000|2021-07-01 13:16:50|||||||||126
1625145450000|2021-07-01 13:17:30|1990|1989|1989.5|1988|1990|1989|1989|1988|687
1625145460000|2021-07-01 13:17:40||1988.5||1988||1988.5||1988|1
1625145480000|2021-07-01 13:18:00|1989|1988.5|1988.5|1987|1989|1988.5|1988.5|1987|751
1625145540000|2021-07-01 13:19:00|1988|1986.5|1987.5|1986|1988|1986.5|1987.5|1986|482
1625145580000|2021-07-01 13:19:40|1987|1986.5|1987|1986|1987.5|1986.5|1987|1986|150
1625145600000|2021-07-01 13:20:00|1987.5|1986.5|1988|1987.5|1988|1987.5|1987.5|1986.5|496
1625145610000|2021-07-01 13:20:10|1988.5||1988||1988.5||1988||264
1625145660000|2021-07-01 13:21:00|||||||||28
1625145680000|2021-07-01 13:21:20|1987.5|1987|1988|1987|1988|1987|1987.5|1987|452
1625145690000|2021-07-01 13:21:30||1986.5||1986.5||1986.5||1986|0
1625145700000|2021-07-01 13:21:40|1987.5|1986|1987.5|1986|1987.5|1986|1987.5|1986|0
1625145710000|2021-07-01 13:21:50||1986.5||1986.5||1986.5||1986.5|1
1625145720000|2021-07-01 13:22:00|1987|1986|1987|1986|1987|1986|1987|1986|0
1625145750000|2021-07-01 13:22:30||1986.5||1986||1986.5||1986|0
1625145760000|2021-07-01 13:22:40|||||||||135
1625145780000|2021-07-01 13:23:00|1987.5|1986.5|1988.5|1987.5|1988.5|1988|1987|1986.5|1338
1625145790000|2021-07-01 13:23:10|1988||1988||1988||1988||0
1625145830000|2021-07-01 13:23:50|1987.5|1987|1988|1987|1988|1987|1987.5|1987|872
1625145920000|2021-07-01 13:25:20|1988.5|1987.5|1988|1987|1988.5|1987.5|1988|1987|467
1625145940000|2021-07-01 13:25:40|1987.5||1988||1988||1987.5||352
1625145960000|2021-07-01 13:26:00|||||||||299
1625145970000|2021-07-01 13:26:10|1987.5|1986.5|1986.5|1986|1987.5|1986.5|1986.5|1986|805
1625145980000|2021-07-01 13:26:20|||||||||30
1625145990000|2021-07-01 13:26:30|||||||||70
1625146020000|2021-07-01 13:27:00|1987|1986.5|1987|1986.5|1987|1986.5|1987|1986.5|102
1625146030000|2021-07-01 13:27:10|1987.5|1987|1987.5|1986.5|1987.5|1987|1987|1986|1137
1625146040000|2021-07-01 13:27:20|1988||1988||1988||1988||0
1625146050000|2021-07-01 13:27:30|1987.5||1987.5||1987.5||1987.5||0
1625146100000|2021-07-01 13:28:20|1988|1987|1988.5|1987.5|1988.5|1987.5|1988|1986.5|717
1625146110000|2021-07-01 13:28:30|1989|1988|1989|1988.5|1989|1988.5|1989|1988|92
1625146130000|2021-07-01 13:28:50|||||||||1200
1625146140000|2021-07-01 13:29:00|1988.5|1988|1988.5|1987.5|1988.5|1988|1988|1987.5|953
1625146150000|2021-07-01 13:29:10|1989|1988|1989.5|1988|1989.5|1988.5|1989|1987.5|1064
1625146190000|2021-07-01 13:29:50|||||||||46
1625146200000|2021-07-01 13:30:00|1989|1987|1988|1987.5|1989|1987.5|1987.5|1986|1731
1625146220000|2021-07-01 13:30:20|||||||||16
1625146230000|2021-07-01 13:30:30|1988.5|1988|1989.5|1988|1989.5|1988|1988.5|1988|582
1625146250000|2021-07-01 13:30:50|1989|1987.5|1987|1986|1989|1987.5|1987|1986|681
1625146260000|2021-07-01 13:31:00|1986.5||1986.5||1986.5||1986.5||0
1625146280000|2021-07-01 13:31:20|1986|1985.5|1984|1983|1986|1985.5|1984|1983|301
1625146290000|2021-07-01 13:31:30||1982.5||1982.5||1982.5||1982.5|0
1625146300000|2021-07-01 13:31:40|1983.5|1983|1984|1983|1984|1983|1983.5|1983|790
1625146320000|2021-07-01 13:32:00|1983.5|1982.5|1984|1983|1984|1983|1983.5|1982.5|110
1625146340000|2021-07-01 13:32:20|1983.5||1983.5||1983.5||1983.5||0
1625146350000|2021-07-01 13:32:30|1984|1982.5|1984|1983.5|1984|1983.5|1984|1982.5|158
1625146360000|2021-07-01 13:32:40|1984.5|1983|1983.5|1982.5|1984.5|1983|1983.5|1982.5|783
1625146380000|2021-07-01 13:33:00|1984|1983|1984.5|1983|1984.5|1983|1984|1983|563
1625146390000|2021-07-01 13:33:10|1985|1983.5|1985|1984|1986|1984|1985|1983.5|610
1625146400000|2021-07-01 13:33:20|1985.5|1984.5|1986|1985.5|1987|1986.5|1985.5|1984.5|1506
1625146410000|2021-07-01 13:33:30|1986.5||1986.5||1986.5||1986.5||245
1625146420000|2021-07-01 13:33:40|1987|1986|1988.5|1987.5|1988.5|1987.5|1987|1986|345
1625146430000|2021-07-01 13:33:50|1988|1987|1987.5|1986|1988|1987|1987.5|1986|81
1625146440000|2021-07-01 13:34:00|1987|1986.5|1987|1986|1987|1986.5|1986.5|1986|694
1625146450000|2021-07-01 13:34:10|1988|1986.5|1988|1987|1988|1987|1987.5|1986.5|414
1625146460000|2021-07-01 13:34:20|1989|1987.5|1989.5|1988|1990|1989|1989|1987.5|550
1625146470000|2021-07-01 13:34:30|1989||1989||1989||1989||88
1625146480000|2021-07-01 13:34:40|1988.5||1988.5||1989||1988.5||183
1625146490000|2021-07-01 13:34:50|1989|1988.5|1989.5|1988.5|1989.5|1988.5|1989|1988.5|267
1625146500000|2021-07-01 13:35:00|1989|1988|1988|1987|1989|1988|1987.5|1986.5|1182
1625146510000|2021-07-01 13:35:10|1987.5|1986.5|1988|1987|1988|1987|1987.5|1986|175
1625146530000|2021-07-01 13:35:30|1987.5|1986|1986.5|1985|1987.5|1987|1986.5|1985|1372
1625146550000|2021-07-01 13:35:50||1984.5||1984.5||1984.5||1984.5|0
1625146590000|2021-07-01 13:36:30|||||||||169
1625146600000|2021-07-01 13:36:40||1985||1985||1985||1985|0
1625146630000|2021-07-01 13:37:10|1987|1985.5|1986.5|1985.5|1987|1986|1986.5|1985.5|603
1625146640000|2021-07-01 13:37:20|1987|1986|1987|1986|1987|1986|1987|1986|218
1625146660000|2021-07-01 13:37:40|1988|1986.5|1988|1987|1988|1987.5|1987.5|1986.5|580
1625146670000|2021-07-01 13:37:50|1988.5|1987.5|1988|1987.5|1988.5|1987.5|1988|1987.5|285
1625146680000|2021-07-01 13:38:00|1988.5|1988|1989.5|1989|1990|1989|1988.5|1988|1182
1625146690000|2021-07-01 13:38:10|1990||1990||1991||1990||75
1625146710000|2021-07-01 13:38:30|1990.5|1989.5|1992|1990|1992|1990|1990.5|1989.5|536
1625146750000|2021-07-01 13:39:10|1991.5|1990.5|1991|1989.5|1991.5|1990.5|1990|1989|2187
1625146760000|2021-07-01 13:39:20||1989||1989||1989||1989|0
1625146780000|2021-07-01 13:39:40|||||||||2
1625146790000|2021-07-01 13:39:50|||||||||227
1625146800000|2021-07-01 13:40:00||1989.5||1989.5||1989.5||1989.5|0
1625146820000|2021-07-01 13:40:20|1990.5|1990|1991|1990|1991|1990|1990|1990|449
1625146840000|2021-07-01 13:40:40|1990.5|1989.5|1988|1986.5|1990.5|1990|1988|1986.5|998
1625146850000|2021-07-01 13:40:50||1986||1986||1986||1986|0
1625146870000|2021-07-01 13:41:10|||||||||82
1625146880000|2021-07-01 13:41:20|||||||||300
1625146910000|2021-07-01 13:41:50|||||||||300
1625146980000|2021-07-01 13:43:00|||||||||240
1625147040000|2021-07-01 13:44:00|||||||||125
1625147050000|2021-07-01 13:44:10|1988.5|1986.5|1988.5|1987|1988.5|1987|1988.5|1986.5|505
1625147060000|2021-07-01 13:44:20|1988||1988||1988||1988||0
1625147070000|2021-07-01 13:44:30|1987.5|1986.5|1987.5|1986|1987.5|1986.5|1986.5|1985.5|971
1625147080000|2021-07-01 13:44:40||1986.5||1986.5||1986.5||1986.5|0
1625147100000|2021-07-01 13:45:00|||||||||155
1625147110000|2021-07-01 13:45:10|1988|1987|1987.5|1986.5|1988|1987.5|1987.5|1986.5|171
1625147120000|2021-07-01 13:45:20|1988||1988||1988||1988||430
1625147130000|2021-07-01 13:45:30|1987.5|1987|1987.5|1987|1987.5|1987|1987.5|1987|0
1625147140000|2021-07-01 13:45:40|1988||1988||1988||1988||105
1625147150000|2021-07-01 13:45:50|1989.5|1987.5|1989|1988.5|1989.5|1988.5|1988.5|1987.5|1427
1625147160000|2021-07-01 13:46:00|1990|1989|1989.5|1988.5|1990|1989|1989.5|1988.5|168
1625147170000|2021-07-01 13:46:10|1990.5|1989|1991|1990|1991|1990|1990|1989|607
1625147190000|2021-07-01 13:46:30|1990.5|1989.5|1990|1989.5|1991|1989.5|1990|1989|1122
1625147200000|2021-07-01 13:46:40|1991|1990|1991|1990|1991|1990|1991|1990|39
1625147210000|2021-07-01 13:46:50|||||||||2
1625147220000|2021-07-01 13:47:00||1990.5||1990.5||1990.5||1990.5|0
1625147230000|2021-07-01 13:47:10|1991.5|1991|1993|1992|1993.5|1992|1991.5|1991|392
1625147260000|2021-07-01 13:47:40||1992.5||1992||1992.5||1992|0
1625147270000|2021-07-01 13:47:50|1992.5||1992.5||1992.5||1992.5||0
1625147280000|2021-07-01 13:48:00|1992|1991.5|1993|1992|1993|1992|1992|1991.5|788
1625147310000|2021-07-01 13:48:30||1992.5||1992.5||1992.5||1992.5|0
1625147320000|2021-07-01 13:48:40|||||||||154
1625147370000|2021-07-01 13:49:30|1993.5|1992|1992.5|1992|1993.5|1992|1992.5|1992|1867
1625147380000|2021-07-01 13:49:40|||||||||128
1625147400000|2021-07-01 13:50:00|1993|1992.5|1995|1993.5|1995|1993.5|1993|1992.5|896
1625147440000|2021-07-01 13:50:40|1994.5||1994.5||1994.5||1994.5||0
1625147450000|2021-07-01 13:50:50|1994||1994.5||1994.5||1994||183
1625147460000|2021-07-01 13:51:00||1994||1994||1994||1994|2
1625147470000|2021-07-01 13:51:10|1994|1993.5|1992.5|1992|1994|1993.5|1992.5|1992|1485
1625147480000|2021-07-01 13:51:20|1993||1993.5||1993.5||1993||796
1625147490000|2021-07-01 13:51:30|1993|1992.5|1993.5|1992.5|1993.5|1992.5|1992.5|1992.5|331
1625147510000|2021-07-01 13:51:50|1994|1993|1994|1992.5|1994|1993.5|1993.5|1992.5|1191
1625147530000|2021-07-01 13:52:10|||||||||2
1625147560000|2021-07-01 13:52:40|1993.5|1992|1992|1990.5|1993.5|1992.5|1991.5|1990.5|1006
1625147570000|2021-07-01 13:52:50|||||||||349
1625147600000|2021-07-01 13:53:20|1991.5||1991.5||1991.5||1991.5||0
1625147620000|2021-07-01 13:53:40|1991|1990|1991|1989.5|1991|1990|1991|1989.5|734
1625147640000|2021-07-01 13:54:00|||||||||16
1625147650000|2021-07-01 13:54:10|1990.5|1990|1989.5|1989|1991|1990|1989.5|1988.5|402
1625147670000|2021-07-01 13:54:30||1988||1988||1988||1988|173
1625147680000|2021-07-01 13:54:40|1989|1987.5|1988.5|1987.5|1989|1987.5|1988.5|1987.5|125
1625147700000|2021-07-01 13:55:00|1988||1988.5||1988.5||1988||0
1625147710000|2021-07-01 13:55:10||1988||1988||1988||1988|0
1625147720000|2021-07-01 13:55:20|1989|1988.5|1989|1988|1989.5|1988.5|1989|1988|480
1625147750000|2021-07-01 13:55:50|||||||||156
1625147770000|2021-07-01 13:56:10|1989.5|1988.5|1991|1990|1991|1990|1989.5|1988.5|709
1625147850000|2021-07-01 13:57:30|1991.5|1990.5|1992|1991|1992.5|1991.5|1991|1990.5|2150
1625147860000|2021-07-01 13:57:40|1991.5|1990.5|1990.5|1990|1992|1990.5|1990.5|1990|1162
1625147870000|2021-07-01 13:57:50|1990|1989|1990.5|1989.5|1990.5|1989.5|1990|1989|455
1625147960000|2021-07-01 13:59:20|1991|1990|1990.5|1989.5|1991.5|1990.5|1990.5|1989.5|528
1625147990000|2021-07-01 13:59:50|||||||||150
1625148010000|2021-07-01 14:00:10||1990||1989.5||1990||1989.5|0
1625148020000|2021-07-01 14:00:20|1990||1990||1990||1990||0
1625148030000|2021-07-01 14:00:30|1990.5|1990|1991.5|1990.5|1992|1991|1990.5|1990|1051
1625148040000|2021-07-01 14:00:40|1991|1990|1990.5|1989.5|1991|1990|1990.5|1989.5|694
1625148050000|2021-07-01 14:00:50|1991|1990|1991|1990|1991|1990|1990.5|1989.5|617
1625148070000|2021-07-01 14:01:10|||||||||27
1625148120000|2021-07-01 14:02:00|1991.5|1990.5|1991.5|1990.5|1991.5|1991|1991|1990.5|1152
1625148140000|2021-07-01 14:02:20|1991|1991|1989.5|1989|1991|1991|1989.5|1989|1729
1625148150000|2021-07-01 14:02:30|||||||||487
1625148170000|2021-07-01 14:02:50|1989|1988.5|1988|1986.5|1989|1988.5|1987.5|1986.5|985
1625148180000|2021-07-01 14:03:00|||||||||50
1625148250000|2021-07-01 14:04:10|1987.5|1987|1987|1986|1987.5|1987|1987|1986|1350
1625148270000|2021-07-01 14:04:30|1986.5|1985.5|1985.5|1984.5|1987|1985.5|1985|1984.5|780
1625148280000|2021-07-01 14:04:40|1986|1985|1986|1985.5|1986|1985.5|1986|1985|2449
1625148290000|2021-07-01 14:04:50||1985||1985||1985||1985|268
1625148300000|2021-07-01 14:05:00|1986.5|1985.5|1988|1986.5|1988|1986.5|1986.5|1985.5|543
1625148310000|2021-07-01 14:05:10|1989|1987|1988|1987|1989|1987.5|1988|1987|717
1625148320000|2021-07-01 14:05:20|||||||||76
1625148330000|2021-07-01 14:05:30|1988.5|1987.5|1988|1987|1988.5|1988|1988|1987|1176
1625148340000|2021-07-01 14:05:40|1987.5|1986.5|1987|1985.5|1987.5|1986.5|1987|1985.5|697
1625148350000|2021-07-01 14:05:50||1985||1985.5||1986||1985|745
1625148360000|2021-07-01 14:06:00||1985||1985||1985||1985|5
1625148380000|2021-07-01 14:06:20|1986.5|1985.5|1987|1985.5|1987|1985.5|1986|1985.5|0
1625148420000|2021-07-01 14:07:00|1986.5|1985|1985|1983.5|1986.5|1985|1984|1982.5|1946
1625148430000|2021-07-01 14:07:10|||||||||79
1625148440000|2021-07-01 14:07:20||1984||1984.5||1984.5||1984|288
1625148480000|2021-07-01 14:08:00|1984.5|1984|1985|1984.5|1985|1984.5|1984.5|1984|690
1625148490000|2021-07-01 14:08:10|||||||||47
1625148500000|2021-07-01 14:08:20|1984.5|1984|1984|1983|1985|1984|1984|1983|710
1625148530000|2021-07-01 14:08:50|1983.5|1983.5|1983.5|1983|1983.5|1983.5|1983.5|1983|507
1625148540000|2021-07-01 14:09:00|1984|1983.5|1984.5|1984|1985|1984.5|1984|1983.5|1032
1625148550000|2021-07-01 14:09:10||1983.5||1983.5||1983.5||1983.5|0
1625148580000|2021-07-01 14:09:40|1985|1984|1986|1984.5|1986|1984.5|1985|1984|1526
1625148590000|2021-07-01 14:09:50|1985.5||1985.5||1985.5||1985.5||0
1625148600000|2021-07-01 14:10:00|||||||||195
1625148640000|2021-07-01 14:10:40|||||||||80
1625148660000|2021-07-01 14:11:00|||||||||862
1625148700000|2021-07-01 14:11:40|1985|1984|1984.5|1983|1985|1984|1984.5|1983|2568
1625148710000|2021-07-01 14:11:50||1983.5||1983.5||1983.5||1983.5|72
1625148730000|2021-07-01 14:12:10|1985|1984|1986|1985.5|1986|1985.5|1985|1983.5|578
1625148740000|2021-07-01 14:12:20|1986.5|1986|1988|1986.5|1988|1986.5|1986.5|1986|538
1625148750000|2021-07-01 14:12:30||1987||1987||1987||1987|0
1625148770000|2021-07-01 14:12:50|1987.5|1986.5|1987|1985.5|1987.5|1986.5|1987|1985.5|271
1625148800000|2021-07-01 14:13:20|1986.5||1986.5||1986.5||1986.5||0
1625148830000|2021-07-01 14:13:50|||||||||1
1625148840000|2021-07-01 14:14:00|||||||||816
1625148850000|2021-07-01 14:14:10|1986|1985|1986.5|1985|1986.5|1985|1986|1985|162
1625148860000|2021-07-01 14:14:20|1986|1985.5|1986.5|1986|1986.5|1986|1986|1985.5|73
1625148890000|2021-07-01 14:14:50|1986|1985.5|1986.5|1985.5|1986.5|1985.5|1986|1985.5|44
1625148910000|2021-07-01 14:15:10|1987|1986|1986.5|1985.5|1987|1986.5|1986|1985.5|1025
1625148920000|2021-07-01 14:15:20|1986||1986.5||1987||1986||694
1625148930000|2021-07-01 14:15:30|1986||1986.5||1986.5||1986||110
1625148950000|2021-07-01 14:15:50|1986|1986|1988|1987|1988.5|1987.5|1986|1985.5|3903
1625148960000|2021-07-01 14:16:00|||||||||48
1625148970000|2021-07-01 14:16:10|||||||||18
1625148980000|2021-07-01 14:16:20|1988.5|1987.5|1988.5|1988|1988.5|1988|1988|1987|792
1625148990000|2021-07-01 14:16:30|1988|1987.5|1988|1987|1988|1987.5|1987.5|1987|354
1625149000000|2021-07-01 14:16:40|||||||||17
1625149010000|2021-07-01 14:16:50|1987.5|1986.5|1986.5|1986|1987.5|1986.5|1986.5|1986|235
1625149020000|2021-07-01 14:17:00|1986|1985|1986|1984.5|1986|1985|1986|1984.5|383
1625149030000|2021-07-01 14:17:10|1985.5||1985.5||1985.5||1985.5||0
1625149040000|2021-07-01 14:17:20|1985|1984|1985|1983.5|1985|1984|1984.5|1983.5|443
1625149050000|2021-07-01 14:17:30|1984.5||1984.5||1984.5||1984.5||0
1625149080000|2021-07-01 14:18:00|1984|1983|1984|1982.5|1984|1983.5|1984|1982|388
1625149100000|2021-07-01 14:18:20|1983.5|1983|1983|1981.5|1983.5|1983|1983|1981.5|302
1625149130000|2021-07-01 14:18:50||1981||1981||1981||1981|189
1625149140000|2021-07-01 14:19:00||1981.5||1981.5||1981.5||1981.5|0
1625149150000|2021-07-01 14:19:10||1981||1981||1981.5||1981|144
1625149160000|2021-07-01 14:19:20|1982.5|1981.5|1982|1980.5|1982.5|1982|1982|1980.5|252
1625149170000|2021-07-01 14:19:30|||||||||49
1625149250000|2021-07-01 14:20:50|1981.5|1980|1981|1980|1981.5|1980.5|1981|1980|1170
1625149280000|2021-07-01 14:21:20|||||||||197
1625149320000|2021-07-01 14:22:00|1981.5|1980.5|1982|1981.5|1982.5|1981.5|1981.5|1980.5|2091
1625149330000|2021-07-01 14:22:10|1982.5|1982|1981.5|1980.5|1983|1982|1981.5|1980.5|1137
1625149340000|2021-07-01 14:22:20|||||||||294
1625149350000|2021-07-01 14:22:30|||||||||501
1625149360000|2021-07-01 14:22:40|1981|1981|1981.5|1981|1981.5|1981|1981|1980.5|2138
1625149380000|2021-07-01 14:23:00|1982|1981.5|1982.5|1981.5|1983|1981.5|1982|1981.5|908
1625149390000|2021-07-01 14:23:10|1982|1981|1982.5|1981.5|1982.5|1981.5|1982|1981|155
1625149400000|2021-07-01 14:23:20|1982||1982.5||1982.5||1982||0
1625149450000|2021-07-01 14:24:10|1982|1981|1982|1981|1982|1981|1981.5|1981|350
1625149470000|2021-07-01 14:24:30|1981.5|1980|1981|1980.5|1981.5|1980.5|1981|1980|435
1625149500000|2021-07-01 14:25:00|1980.5|1980|1980.5|1979.5|1981|1980|1980|1979.5|4130
1625149520000|2021-07-01 14:25:20||1980||1979.5||1980||1979.5|350
1625149540000|2021-07-01 14:25:40|1981|1980|1981|1980|1981|1980|1980.5|1980|313
1625149570000|2021-07-01 14:26:10|1981.5|1980.5|1983|1982|1983|1982|1981.5|1980.5|2218
1625149580000|2021-07-01 14:26:20||1981.5||1981.5||1981.5||1981.5|104
1625149600000|2021-07-01 14:26:40|||||||||300
1625149610000|2021-07-01 14:26:50|||||||||99
1625149620000|2021-07-01 14:27:00|1982.5||1982||1982.5||1982||0
1625149630000|2021-07-01 14:27:10|1982.5|1982|1983|1982|1983|1982|1982.5|1982|1095
1625149640000|2021-07-01 14:27:20|||||||||249
1625149670000|2021-07-01 14:27:50|||||||||141
1625149690000|2021-07-01 14:28:10|1983.5|1982.5|1984|1983|1984|1983.5|1983.5|1982.5|1455
1625149700000|2021-07-01 14:28:20|1983.5||1983.5||1983.5||1983.5||249
1625149710000|2021-07-01 14:28:30|1984||1984||1984||1984||194
1625149720000|2021-07-01 14:28:40|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|1984|1983|340
1625149730000|2021-07-01 14:28:50|1984|1983|1984|1983|1984|1983|1984|1983|262
1625149740000|2021-07-01 14:29:00|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|225
1625149750000|2021-07-01 14:29:10|1985|1984|1986|1985.5|1986|1985.5|1984.5|1984|1183
1625149760000|2021-07-01 14:29:20|1986.5|1986|1987.5|1986.5|1987.5|1986.5|1986.5|1986|506
1625149770000|2021-07-01 14:29:30|1987|1986|1988.5|1988|1989|1988|1986.5|1985.5|3276
1625149780000|2021-07-01 14:29:40|1989|1988.5|1989.5|1988.5|1989.5|1988.5|1988.5|1988.5|197
1625149790000|2021-07-01 14:29:50|||||||||192
1625149810000|2021-07-01 14:30:10||1989||1989||1989||1989|0
1625149830000|2021-07-01 14:30:30||1988.5||1988.5||1988.5||1988.5|43
1625149840000|2021-07-01 14:30:40|1989||1989||1989||1989||45
1625149850000|2021-07-01 14:30:50|||||||||99
1625149880000|2021-07-01 14:31:20|1988.5|1988|1989|1988|1989|1988.5|1988.5|1988|931
1625149910000|2021-07-01 14:31:50|||||||||370
1625149920000|2021-07-01 14:32:00|1988.5|1987.5|1989.5|1989|1991.5|1990|1988.5|1987.5|3418
1625149930000|2021-07-01 14:32:10|1989|1988.5|1986|1985|1989|1988.5|1986|1985|875
1625149940000|2021-07-01 14:32:20|1985.5||1985.5||1985.5||1985.5||0
1625149950000|2021-07-01 14:32:30|||||||||65
1625149990000|2021-07-01 14:33:10|1986|1985.5|1985.5|1985|1986.5|1985.5|1985.5|1985|349
1625150010000|2021-07-01 14:33:30|||||||||885
1625150020000|2021-07-01 14:33:40|||||||||124
1625150030000|2021-07-01 14:33:50|||||||||327
1625150040000|2021-07-01 14:34:00|1986|1985.5|1986|1985.5|1986|1985.5|1986|1985.5|51
1625150050000|2021-07-01 14:34:10|1986.5|1986|1987|1986|1987.5|1986.5|1986.5|1986|803
1625150060000|2021-07-01 14:34:20|1987.5|1986.5|1987.5|1986.5|1987.5|1986.5|1987.5|1986.5|211
1625150070000|2021-07-01 14:34:30|1988|1987|1990|1988.5|1990|1988.5|1987.5|1986.5|1146
1625150080000|2021-07-01 14:34:40|1990.5||1990||1990.5||1990||70
1625150110000|2021-07-01 14:35:10|1989.5|1989|1991|1989|1991|1989|1989|1988.5|2508
1625150130000|2021-07-01 14:35:30|1991.5|1989.5|1992.5|1991|1992.5|1991|1991|1989.5|1503
1625150140000|2021-07-01 14:35:40|1993|1991.5|1994|1992|1994|1992|1993|1991.5|881
1625150150000|2021-07-01 14:35:50||1992.5||1993||1993||1992.5|68
1625150160000|2021-07-01 14:36:00|1995|1993.5|1997|1996|1997.5|1996|1995|1993.5|2229
1625150170000|2021-07-01 14:36:10|1997.5|1996.5|1999|1997|1999|1997|1997.5|1996.5|711
1625150180000|2021-07-01 14:36:20|||||||||329
1625150190000|2021-07-01 14:36:30|||||||||286
1625150200000|2021-07-01 14:36:40|||||||||126
1625150220000|2021-07-01 14:37:00|||||||||257
1625150260000|2021-07-01 14:37:40|||||||||454
1625150280000|2021-07-01 14:38:00|||||||||142
1625150290000|2021-07-01 14:38:10|||||||||139
1625150310000|2021-07-01 14:38:30|1998.5||1998.5||1998.5||1998.5||290
1625150340000|2021-07-01 14:39:00|||||||||225
1625150370000|2021-07-01 14:39:30|||||||||24
1625150380000|2021-07-01 14:39:40|||||||||330
1625150400000|2021-07-01 14:40:00|||||||||151
1625150430000|2021-07-01 14:40:30|1999|1997.5|1999.5|1998|1999.5|1998|1998.5|1997.5|1557
1625150440000|2021-07-01 14:40:40|1999|1997.5|2001|1999.5|2003|2000|1998.5|1997.5|3671
1625150450000|2021-07-01 14:40:50|2002|2000|2002|2001|2002|2001|2002|2000|464
1625150460000|2021-07-01 14:41:00|||||||||142
1625150470000|2021-07-01 14:41:10|||||||||287
1625150480000|2021-07-01 14:41:20|||||||||227
1625150490000|2021-07-01 14:41:30|||||||||130
1625150510000|2021-07-01 14:41:50|||||||||245
1625150520000|2021-07-01 14:42:00|||||||||804
1625150530000|2021-07-01 14:42:10|2001|2000|2002|2000|2002|2001|2001|2000|3238
1625150540000|2021-07-01 14:42:20|2003|2001|2004|2002|2004|2002|2003|2001|705
1625150550000|2021-07-01 14:42:30|2005|2003|2005|2003|2005|2003|2005|2002|962
1625150560000|2021-07-01 14:42:40|||||||||39
1625150570000|2021-07-01 14:42:50|2006|2004|2006|2004|2006|2004|2006|2003|260
1625150580000|2021-07-01 14:43:00||2005||2005||2005||2005|194
1625150590000|2021-07-01 14:43:10|||||||||153
1625150600000|2021-07-01 14:43:20|2007|2006|2007|2006|2009|2007|2007|2006|1995
1625150610000|2021-07-01 14:43:30|2008|2007|2008|2006|2008|2007|2007|2006|264
1625150620000|2021-07-01 14:43:40|||||||||46
1625150630000|2021-07-01 14:43:50|||||||||263
1625150640000|2021-07-01 14:44:00|2007|2007|2006|2004|2007|2007|2006|2004|4204
1625150650000|2021-07-01 14:44:10|2005|2003|2004|2003|2005|2003|2003|2002|819
1625150660000|2021-07-01 14:44:20||2002||2002||2002||2002|94
1625150680000|2021-07-01 14:44:40|||||||||148
1625150700000|2021-07-01 14:45:00|||||||||452
1625150720000|2021-07-01 14:45:20|||||||||127
1625150770000|2021-07-01 14:46:10|||||||||496
1625150780000|2021-07-01 14:46:20|2003||2004||2004||2003||2
1625150790000|2021-07-01 14:46:30|||||||||146
1625150830000|2021-07-01 14:47:10|||||||||335
1625150880000|2021-07-01 14:48:00|||||||||325
1625150900000|2021-07-01 14:48:20||2003||2003||2003||2003|175
1625150910000|2021-07-01 14:48:30|||||||||149
1625150950000|2021-07-01 14:49:10|||||||||221
1625150960000|2021-07-01 14:49:20|||||||||250
1625150980000|2021-07-01 14:49:40|||||||||326
1625151020000|2021-07-01 14:50:20|||||||||147
1625151040000|2021-07-01 14:50:40|||||||||327
1625151060000|2021-07-01 14:51:00|2005|2004|2005|2004|2005|2004|2004|2003|3006
1625151070000|2021-07-01 14:51:10|2004|2003|2005|2003|2005|2003|2003|2002|2293
1625151080000|2021-07-01 14:51:20|2004|2002|2002|2001|2004|2002|2002|2001|943
1625151100000|2021-07-01 14:51:40|2001|2000|2002|2000|2002|2000|2001|2000|1599
1625151110000|2021-07-01 14:51:50|||||||||1646
1625151120000|2021-07-01 14:52:00|||||||||50
1625151130000|2021-07-01 14:52:10|2001|1999.5|2001|1999|2001|2000|2000|1999|568
1625151170000|2021-07-01 14:52:50|||||||||182
1625151180000|2021-07-01 14:53:00|2000|1998.5|1999.5|1997.5|2000|1998.5|1999.5|1997|181
1625151210000|2021-07-01 14:53:30|||||||||16
1625151230000|2021-07-01 14:53:50|||||||||1968
1625151240000|2021-07-01 14:54:00||1998||1998||1998||1998|182
1625151250000|2021-07-01 14:54:10||1998.5||1998||1999||1998|392
1625151260000|2021-07-01 14:54:20|2000|1998.5|1999|1997|2000|1999|1998|1997|1531
1625151280000|2021-07-01 14:54:40|1998.5|1996.5|1997|1995.5|1998.5|1996.5|1997|1995|436
1625151300000|2021-07-01 14:55:00|1997.5|1996|1998|1997|1998.5|1997.5|1997.5|1995.5|2203
1625151310000|2021-07-01 14:55:10|1998.5|1997.5|1998.5|1997|1998.5|1997.5|1998.5|1997|16
1625151320000|2021-07-01 14:55:20||1997.5||1997.5||1997.5||1997|136
1625151350000|2021-07-01 14:55:50||1998||1998||1998||1998|0
1625151360000|2021-07-01 14:56:00|||||||||253
1625151370000|2021-07-01 14:56:10|1999|1998.5|1999|1998|1999|1998.5|1999|1998|337
1625151410000|2021-07-01 14:56:50|1999.5|1998.5|1999|1998.5|1999.5|1999|1999|1998.5|411
1625151440000|2021-07-01 14:57:20|1998.5|1998|1999|1997.5|1999|1998|1998.5|1997|1962
1625151460000|2021-07-01 14:57:40||1998||1998||1998||1998|0
1625151470000|2021-07-01 14:57:50|1999.5|1998.5|1999.5|1998.5|1999.5|1998.5|1999.5|1998|564
1625151480000|2021-07-01 14:58:00|1999|1998|1999|1998|1999|1998|1999|1998|176
1625151520000|2021-07-01 14:58:40|||||||||151
1625151530000|2021-07-01 14:58:50|||||||||153
1625151540000|2021-07-01 14:59:00|1998.5|1997.5|1999.5|1999|1999.5|1999|1998|1997.5|4230
1625151550000|2021-07-01 14:59:10|2000||2000||2000||2000||151
1625151560000|2021-07-01 14:59:20||1999.5||1999.5||1999.5||1999.5|0
1625151590000|2021-07-01 14:59:50|2001|2000|2003|2001|2003|2001|2000|2000|1083
1625151600000|2021-07-01 15:00:00||2002||2002||2002||2002|721
1625151610000|2021-07-01 15:00:10|||||||||9
1625151620000|2021-07-01 15:00:20|2002|2001|2002|2001|2002|2001|2002|2001|985
1625151640000|2021-07-01 15:00:40|||||||||1
1625151650000|2021-07-01 15:00:50|2001|2000|1999.5|1998.5|2001|2000|1999|1998.5|1656
1625151660000|2021-07-01 15:01:00|1999||1999||1999||1999||0
1625151670000|2021-07-01 15:01:10|1999.5|1999|2002|1999.5|2002|2000|1999.5|1999|1213
1625151680000|2021-07-01 15:01:20||2000||1999.5||2000||1999.5|157
1625151710000|2021-07-01 15:01:50||2000||1999.5||2000||1999.5|0
1625151730000|2021-07-01 15:02:10|||||||||322
1625151750000|2021-07-01 15:02:30|||||||||431
1625151760000|2021-07-01 15:02:40|2001|1999|2001|1999.5|2001|1999.5|2000|1999|2791
1625151770000|2021-07-01 15:02:50|2002|2000|1999.5|1998|2002|2001|1999.5|1998|6770
1625151790000|2021-07-01 15:03:10|1999|1997.5|1998.5|1998|1999.5|1998|1998.5|1997.5|732
1625151800000|2021-07-01 15:03:20|||||||||6
1625151830000|2021-07-01 15:03:50|||||||||250
1625151840000|2021-07-01 15:04:00|1999|1998.5|1999|1998.5|1999|1998.5|1998.5|1998.5|607
1625151850000|2021-07-01 15:04:10|1998.5|1998|1999|1998.5|1999|1998.5|1998.5|1998|1300
1625151860000|2021-07-01 15:04:20|1999.5|1999|2001|1999.5|2001|2000|1999.5|1999|1761
1625151890000|2021-07-01 15:04:50|||||||||25
1625151970000|2021-07-01 15:06:10|||||||||795
1625152030000|2021-07-01 15:07:10|2000|1999|1998|1997|2001|1999|1998|1996.5|3865
1625152040000|2021-07-01 15:07:20|1997.5|1996.5|1996.5|1994.5|1997.5|1996.5|1996.5|1994.5|169
1625152050000|2021-07-01 15:07:30|||||||||78
1625152060000|2021-07-01 15:07:40|1996|1994|1995.5|1993.5|1996|1994|1995.5|1993.5|0
1625152070000|2021-07-01 15:07:50|||||||||200
1625152080000|2021-07-01 15:08:00|||||||||1500
1625152090000|2021-07-01 15:08:10|||||||||1700
1625152110000|2021-07-01 15:08:30|1995||1995||1995||1995||0
1625152120000|2021-07-01 15:08:40|1995.5|1994.5|1995|1994.5|1995.5|1995|1995|1994.5|673
1625152130000|2021-07-01 15:08:50|||||||||300
1625152140000|2021-07-01 15:09:00|1995.5|1995|1996|1995|1996|1995|1995|1994.5|1576
1625152180000|2021-07-01 15:09:40|1995.5|1995.5|1996|1995|1996|1995.5|1995.5|1995|5588
1625152220000|2021-07-01 15:10:20|1995.5|1994.5|1992.5|1991|1996|1994.5|1992.5|1991|1090
1625152230000|2021-07-01 15:10:30||1991.5||1991.5||1991.5||1991.5|0
1625152250000|2021-07-01 15:10:50|||||||||177
1625152260000|2021-07-01 15:11:00|1992||1992.5||1992.5||1992||408
1625152270000|2021-07-01 15:11:10|1993|1992|1992.5|1992|1993|1992|1992.5|1992|480
1625152280000|2021-07-01 15:11:20|1993||1993||1993||1993||1
1625152340000|2021-07-01 15:12:20|1992.5||1992.5||1992.5||1992.5||0
1625152360000|2021-07-01 15:12:40|1992|1991.5|1991.5|1991|1992|1991.5|1991.5|1991|19632
1625152370000|2021-07-01 15:12:50|||||||||26
1625152380000|2021-07-01 15:13:00|||||||||44
1625152390000|2021-07-01 15:13:10|1992|1991.5|1992|1991.5|1992|1991.5|1991.5|1991|770
1625152400000|2021-07-01 15:13:20|1992.5||1992.5||1993||1992.5||844
1625152430000|2021-07-01 15:13:50|1992|1991|1991|1990.5|1992.5|1991|1991|1990.5|1093
1625152440000|2021-07-01 15:14:00|1990.5|1989.5|1990.5|1989|1990.5|1989.5|1990.5|1988.5|89
1625152450000|2021-07-01 15:14:10|1991|1989.5|1991|1990|1991|1990|1991|1989.5|86
1625152460000|2021-07-01 15:14:20|||||||||204
1625152480000|2021-07-01 15:14:40|||||||||402
1625152500000|2021-07-01 15:15:00|||||||||99
1625152510000|2021-07-01 15:15:10|1991.5|1990.5|1991.5|1990.5|1991.5|1991|1991.5|1990.5|1284
1625152520000|2021-07-01 15:15:20|1991||1991||1991||1991||0
1625152530000|2021-07-01 15:15:30|1991.5||1991.5||1991.5||1991.5||88
1625152540000|2021-07-01 15:15:40||1991||1991||1991||1991|0
1625152560000|2021-07-01 15:16:00|1992|1991.5|1991.5|1991|1992|1991.5|1991.5|1991|894
1625152570000|2021-07-01 15:16:10|||||||||25
1625152580000|2021-07-01 15:16:20|||||||||102
1625152600000|2021-07-01 15:16:40|||||||||10
1625152610000|2021-07-01 15:16:50|||||||||79
1625152620000|2021-07-01 15:17:00|1992|1991.5|1992|1991.5|1992|1991.5|1992|1991.5|669
1625152630000|2021-07-01 15:17:10|1992.5|1992|1992.5|1992|1992.5|1992|1992|1991.5|546
1625152640000|2021-07-01 15:17:20|||||||||140
1625152650000|2021-07-01 15:17:30|1993|1992.5|1993|1992.5|1993.5|1992.5|1993|1992.5|140
1625152660000|2021-07-01 15:17:40|||||||||91
1625152670000|2021-07-01 15:17:50|||||||||54
1625152680000|2021-07-01 15:18:00|||||||||16
1625152690000|2021-07-01 15:18:10|1993.5|1993|1993.5|1993|1993.5|1993|1993.5|1993|777
1625152700000|2021-07-01 15:18:20|1994|1993.5|1994|1993.5|1994|1993.5|1994|1993.5|626
1625152720000|2021-07-01 15:18:40|||||||||519
1625152750000|2021-07-01 15:19:10|1993.5|1993|1993.5|1993|1994|1993.5|1993.5|1993|2850
1625152760000|2021-07-01 15:19:20|1994|1993.5|1994|1993.5|1994|1993.5|1994|1993.5|102
1625152770000|2021-07-01 15:19:30|||||||||153
1625152800000|2021-07-01 15:20:00|1994.5|1994|1994.5|1994|1994.5|1994|1994.5|1994|541
1625152810000|2021-07-01 15:20:10|||||||||122
1625152820000|2021-07-01 15:20:20|||||||||261
1625152830000|2021-07-01 15:20:30|||||||||253
1625152860000|2021-07-01 15:21:00|1995|1994.5|1995|1994.5|1995|1994.5|1995|1994.5|897
1625152870000|2021-07-01 15:21:10|||||||||207
1625152910000|2021-07-01 15:21:50|1994.5|1994|1995.5|1995|1995.5|1995|1994.5|1994|4104
1625152930000|2021-07-01 15:22:10|||||||||82
1625152950000|2021-07-01 15:22:30|1995|1994.5|1995.5|1994.5|1995.5|1994.5|1994|1993|4052
1625152960000|2021-07-01 15:22:40|1996|1995|1996|1995|1996|1995.5|1995.5|1995|1196
1625152970000|2021-07-01 15:22:50|||||||||18061
1625152980000|2021-07-01 15:23:00|||||||||36
1625153000000|2021-07-01 15:23:20|1995.5|1994.5|1995|1994.5|1995.5|1994.5|1995|1994.5|1989
1625153020000|2021-07-01 15:23:40|||||||||147
1625153040000|2021-07-01 15:24:00|1994.5|1994|1995|1994|1995|1994.5|1994.5|1993.5|2320
1625153060000|2021-07-01 15:24:20||1994.5||1994.5||1994.5||1994.5|1065
1625153080000|2021-07-01 15:24:40|||||||||47
1625153090000|2021-07-01 15:24:50|||||||||42
1625153100000|2021-07-01 15:25:00|1994.5|1994|1995|1994.5|1995|1994.5|1994.5|1994|921
1625153110000|2021-07-01 15:25:10|||||||||12
1625153120000|2021-07-01 15:25:20|||||||||1339
1625153140000|2021-07-01 15:25:40|||||||||199
1625153150000|2021-07-01 15:25:50|||||||||1109
1625153160000|2021-07-01 15:26:00|||||||||773
1625153170000|2021-07-01 15:26:10|||||||||308
1625153190000|2021-07-01 15:26:30|||||||||212
1625153200000|2021-07-01 15:26:40|||||||||224
1625153210000|2021-07-01 15:26:50|||||||||166
1625153220000|2021-07-01 15:27:00|1994.5|1994|1994|1993.5|1994.5|1994|1994|1993.5|2560
1625153240000|2021-07-01 15:27:20|||||||||182
1625153250000|2021-07-01 15:27:30|||||||||927
1625153260000|2021-07-01 15:27:40|1994.5|1994|1995|1994.5|1995|1994.5|1994|1993.5|2896
1625153280000|2021-07-01 15:28:00|1995.5|1995|1995.5|1995|1995.5|1995|1995.5|1995|200
1625153300000|2021-07-01 15:28:20|||||||||106
1625153310000|2021-07-01 15:28:30|||||||||98
1625153320000|2021-07-01 15:28:40||1994.5||1994.5||1994.5||1994.5|523
1625153330000|2021-07-01 15:28:50|1996|1995|1995.5|1995|1996|1995|1995.5|1995|445
1625153340000|2021-07-01 15:29:00|1996|1995.5|1996|1995.5|1996|1995.5|1996|1995.5|254
1625153350000|2021-07-01 15:29:10|||||||||1538
1625153360000|2021-07-01 15:29:20|1996.5|1996|1996.5|1996|1997|1996|1996.5|1995.5|574
1625153370000|2021-07-01 15:29:30|1996|1995.5|1996.5|1995.5|1996.5|1995.5|1996|1995|746
1625153380000|2021-07-01 15:29:40|||||||||129
1625153390000|2021-07-01 15:29:50||1995||1995||1995||1995|214
1625209230000|2021-07-02 07:00:30|1998|1993.5|1997.5|1989|1998|1993.5|1993.5|1986.5|1106
1625209240000|2021-07-02 07:00:40|1998.5|1989.5|1996.5|1990.5|1999|1990.5|1996.5|1989.5|0
1625209260000|2021-07-02 07:01:00|1996|1989.5|1993.5|1989.5|1996|1989.5|1993.5|1989.5|50
1625209270000|2021-07-02 07:01:10|1993|1987.5|1985.5|1980.5|1993|1987.5|1985.5|1979.5|353
1625209280000|2021-07-02 07:01:20|1986.5|1981|1994.5|1986.5|1995|1988.5|1986.5|1981|386
1625209290000|2021-07-02 07:01:30|1994|1987|1991.5|1987|1994|1987|1991.5|1987|0
1625209300000|2021-07-02 07:01:40|1991|1985|1991.5|1987|1991.5|1987|1989.5|1984.5|0
1625209310000|2021-07-02 07:01:50|1993.5|1987.5|1997|1989|1999.5|1990.5|1993.5|1987.5|55
1625209320000|2021-07-02 07:02:00|1996.5|1989.5|1996|1990.5|1997|1990.5|1995.5|1988|0
1625209330000|2021-07-02 07:02:10|1995.5||1996.5||1997||1995.5||0
1625209340000|2021-07-02 07:02:20|1997|1991|1997|1992.5|1997.5|1992.5|1996.5|1991|0
1625209350000|2021-07-02 07:02:30|1996.5|1993|1998.5|1995.5|1999|1995.5|1996|1993|165
1625209380000|2021-07-02 07:03:00||1996||1996||1996||1996|3
1625209440000|2021-07-02 07:04:00||1996.5||1996.5||1996.5||1996.5|0
1625209450000|2021-07-02 07:04:10|1998|1996|1996.5|1991.5|1998|1996|1995.5|1991.5|456
1625209460000|2021-07-02 07:04:20|1996|1992|1995.5|1991.5|1997|1992|1995|1991.5|0
1625209470000|2021-07-02 07:04:30|1995|1991|1996|1992|1997.5|1992.5|1995|1991|0
1625209480000|2021-07-02 07:04:40|1995.5||1995.5||1997||1995||0
1625209490000|2021-07-02 07:04:50|1995||1995.5||1997||1995||0
1625209500000|2021-07-02 07:05:00|1997|1992.5|1997.5|1993.5|1998.5|1993.5|1996|1992.5|0
1625209510000|2021-07-02 07:05:10|1998.5|1994|1998|1994.5|1998.5|1994.5|1997.5|1994|0
1625209520000|2021-07-02 07:05:20|1997.5||1997.5||1998.5||1997||0
1625209530000|2021-07-02 07:05:30|1997|1993|1994.5|1992|1997|1993|1994.5|1992|97
1625209540000|2021-07-02 07:05:40|1994|1990.5|1994|1989.5|1994|1990.5|1991.5|1987.5|477
1625209550000|2021-07-02 07:05:50|1994.5||1994.5||1995||1994.5||0
1625209560000|2021-07-02 07:06:00|1995||1994||1995||1994||0
1625209650000|2021-07-02 07:07:30|1994.5||1994||1994.5||1994||0
1625209670000|2021-07-02 07:07:50|1994.5||1994.5||1994.5||1994.5||3
1625209680000|2021-07-02 07:08:00|||||||||126
1625209710000|2021-07-02 07:08:30|1993.5|1990|1994.5|1990.5|1997.5|1993.5|1993|1990|971
1625209720000|2021-07-02 07:08:40||1991||1990.5||1991||1990.5|75
1625209730000|2021-07-02 07:08:50||1991.5||1990.5||1991.5||1990.5|39
1625209740000|2021-07-02 07:09:00||1991||1991||1991||1991|0
1625209750000|2021-07-02 07:09:10|1994|1991.5|1994|1991|1994|1992|1994|1991|151
1625209770000|2021-07-02 07:09:30||1991.5||1991.5||1991.5||1991.5|93
1625209780000|2021-07-02 07:09:40|1993.5|1992|1993.5|1990.5|1994|1992|1993|1990.5|1442
1625209790000|2021-07-02 07:09:50|1993|1990|1992.5|1989.5|1993|1990|1992.5|1989.5|111
1625209800000|2021-07-02 07:10:00|1992|1989|1989|1985.5|1992|1989|1987.5|1983|777
1625209860000|2021-07-02 07:11:00|1988.5|1985|1986|1982.5|1988.5|1985|1986|1982|282
1625209870000|2021-07-02 07:11:10|1985.5|1982|1985|1981.5|1985.5|1982|1985|1981.5|0
1625209880000|2021-07-02 07:11:20|1984.5|1981|1982.5|1979|1984.5|1981|1982.5|1978.5|217
1625209890000|2021-07-02 07:11:30||1978.5||1978.5||1978.5||1978.5|0
1625209900000|2021-07-02 07:11:40|1982|1978|1981.5|1978.5|1982|1978.5|1981.5|1977.5|757
1625209910000|2021-07-02 07:11:50|1981|1979|1980|1976|1981|1979.5|1980|1975.5|1611
1625209950000|2021-07-02 07:12:30|1979.5|1976.5|1977|1974|1979.5|1977.5|1976.5|1973.5|1321
1625209960000|2021-07-02 07:12:40|1976.5|1973.5|1976.5|1973|1976.5|1973.5|1976.5|1972.5|22
1625209970000|2021-07-02 07:12:50||1973.5||1973.5||1973.5||1973.5|0
1625209990000|2021-07-02 07:13:10|||||||||1000
1625210010000|2021-07-02 07:13:30|1976||1975.5||1976||1975.5||8
1625210050000|2021-07-02 07:14:10|1976|1974|1980|1977|1980|1977|1976|1974|1350
1625210060000|2021-07-02 07:14:20|1979.5||1979.5||1979.5||1979.5||191
1625210080000|2021-07-02 07:14:40||1977.5||1977.5||1977.5||1977.5|0
1625210090000|2021-07-02 07:14:50|1979|1977|1979|1977|1979.5|1977|1979|1977|21
1625210100000|2021-07-02 07:15:00|1978.5|1976.5|1980|1977|1980|1977.5|1977.5|1976.5|861
1625210110000|2021-07-02 07:15:10|1980.5|1977.5|1982|1978.5|1982.5|1978.5|1980.5|1977.5|364
1625210120000|2021-07-02 07:15:20|1981.5|1978|1980.5|1977|1981.5|1978|1980.5|1977|0
1625210160000|2021-07-02 07:16:00|1980|1976.5|1980.5|1977|1980.5|1977|1977|1976.5|216
1625210190000|2021-07-02 07:16:30|1980|1977.5|1980.5|1977.5|1980.5|1977.5|1980|1977|31
1625210200000|2021-07-02 07:16:40|1980|1977|1980|1977|1980|1977|1980|1977|0
1625210210000|2021-07-02 07:16:50||1977.5||1977.5||1977.5||1977.5|0
1625210230000|2021-07-02 07:17:10|1980.5|1979|1982|1980.5|1982|1980.5|1980.5|1979|531
1625210240000|2021-07-02 07:17:20|||||||||291
1625210270000|2021-07-02 07:17:50|1982.5|1981|1984.5|1982|1984.5|1982|1982.5|1981|67
1625210280000|2021-07-02 07:18:00|1985|1982.5|1985|1982.5|1985.5|1982.5|1985|1982.5|0
1625210300000|2021-07-02 07:18:20|1985.5||1985.5||1986||1985.5||0
1625210310000|2021-07-02 07:18:30|||||||||20
1625210330000|2021-07-02 07:18:50|1986||1986||1986.5||1986||0
1625210340000|2021-07-02 07:19:00|||||||||200
1625210360000|2021-07-02 07:19:20|1986.5|1983.5|1987|1984|1987.5|1984|1986.5|1983.5|0
1625210370000|2021-07-02 07:19:30|1986.5||1986.5||1986.5||1986.5||0
1625210390000|2021-07-02 07:19:50|||||||||8
1625210400000|2021-07-02 07:20:00|1986||1986||1986||1986||0
1625210410000|2021-07-02 07:20:10|1986.5|1984.5|1988|1986|1988.5|1986|1986.5|1984.5|215
1625210420000|2021-07-02 07:20:20|1988.5|1986.5|1987.5|1984|1988.5|1987|1987|1984|646
1625210430000|2021-07-02 07:20:30|1986.5|1984.5|1986.5|1984.5|1986.5|1984.5|1986|1984.5|0
1625210440000|2021-07-02 07:20:40||1985||1985||1985||1985|0
1625210470000|2021-07-02 07:21:10|||||||||100
1625210500000|2021-07-02 07:21:40|1987.5|1985.5|1988.5|1986|1988.5|1986|1987.5|1985.5|504
1625210510000|2021-07-02 07:21:50|1989|1986.5|1989|1986.5|1989.5|1986.5|1989|1986.5|0
1625210520000|2021-07-02 07:22:00|1989.5||1989||1989.5||1989||0
1625210570000|2021-07-02 07:22:50|1989.5||1989||1989.5||1989||0
1625210600000|2021-07-02 07:23:20|1989.5|1987|1990.5|1987.5|1991|1987.5|1989.5|1987|258
1625210640000|2021-07-02 07:24:00|1991||1991||1991||1991||1
1625210700000|2021-07-02 07:25:00|1991.5|1988|1992.5|1989.5|1993.5|1989.5|1991.5|1988|166
1625210710000|2021-07-02 07:25:10|1992||1992.5||1992.5||1992||0
1625210720000|2021-07-02 07:25:20|1992|1989|1990|1987.5|1992|1989|1990|1987.5|395
1625210730000|2021-07-02 07:25:30|||||||||1
1625210750000|2021-07-02 07:25:50||1988||1988||1988||1988|0
1625210760000|2021-07-02 07:26:00|||||||||24
1625210800000|2021-07-02 07:26:40|1990.5|1988.5|1994|1991.5|1994|1991.5|1990.5|1988.5|482
1625210810000|2021-07-02 07:26:50||1992||1992||1992||1992|0
1625210820000|2021-07-02 07:27:00|1994.5|1992.5|1995.5|1992.5|1995.5|1992.5|1994.5|1992.5|0
1625210850000|2021-07-02 07:27:30||1993||1993||1993||1993|0
1625210880000|2021-07-02 07:28:00|1996||1996||1996||1996||0
1625210950000|2021-07-02 07:29:10||1993.5||1993.5||1993.5||1993.5|0
1625210990000|2021-07-02 07:29:50|||||||||14
1625211000000|2021-07-02 07:30:00|1996.5|1994|1997|1994.5|1997|1994.5|1996.5|1994|172
1625211020000|2021-07-02 07:30:20|1997.5|1995|1998.5|1995.5|1998.5|1995.5|1997.5|1995|0
1625211030000|2021-07-02 07:30:30|1998||1998||1998||1998||0
1625211060000|2021-07-02 07:31:00|1998.5|1996|1998.5|1996|1998.5|1996|1998.5|1996|0
1625211070000|2021-07-02 07:31:10|1998||1998||1998||1998||0
1625211090000|2021-07-02 07:31:30|1998.5|1996.5|1999|1996.5|1999.5|1996.5|1998.5|1996.5|116
1625211110000|2021-07-02 07:31:50||1997||1997||1997||1996.5|26
1625211120000|2021-07-02 07:32:00||1997.5||1997.5||1997.5||1997|0
1625211130000|2021-07-02 07:32:10|1998.5|1997|1998|1996|1998.5|1997|1997|1996|1279
1625211180000|2021-07-02 07:33:00|1998.5|1996.5|2001|1997|2001|1997.5|1998.5|1996.5|342
1625211190000|2021-07-02 07:33:10|2000||1999||2000||1999||0
1625211200000|2021-07-02 07:33:20|1998.5|1996.5|1997.5|1996|1998.5|1996.5|1997.5|1996|95
1625211220000|2021-07-02 07:33:40|1997|1995.5|1996.5|1995|1997|1996|1996|1993.5|805
1625211230000|2021-07-02 07:33:50|1996|1994.5|1996|1994.5|1996|1994.5|1996|1994.5|109
1625211240000|2021-07-02 07:34:00|1995.5|1994|1995.5|1994|1995.5|1994.5|1995|1994|471
1625211260000|2021-07-02 07:34:20|1995|1993.5|1994|1992|1995|1993.5|1994|1992|391
1625211270000|2021-07-02 07:34:30|1993.5|1991.5|1993|1990|1993.5|1991.5|1993|1990|278
1625211290000|2021-07-02 07:34:50|1992.5|1989.5|1992|1989|1992.5|1989.5|1992|1989|10
1625211300000|2021-07-02 07:35:00||1989.5||1989.5||1989.5||1989.5|0
1625211310000|2021-07-02 07:35:10|1991.5||1991.5||1991.5||1991.5||0
1625211400000|2021-07-02 07:36:40|1992|1990|1993.5|1991|1994|1991|1992|1990|566
1625211450000|2021-07-02 07:37:30|||||||||99
1625211540000|2021-07-02 07:39:00|1994|1991.5|1995|1992.5|1996.5|1994|1994|1991.5|1708
1625211590000|2021-07-02 07:39:50|||||||||15
1625211600000|2021-07-02 07:40:00|1995.5|1993|1996|1994.5|1996|1994.5|1995.5|1993|357
1625211610000|2021-07-02 07:40:10|1996.5||1997||1997||1996.5||9
1625211620000|2021-07-02 07:40:20|1996.5|1994|1996|1993.5|1996.5|1994|1996|1993.5|0
1625211630000|2021-07-02 07:40:30|1996.5||1996.5||1996.5||1996.5||0
1625211640000|2021-07-02 07:40:40|1997|1994|1997|1994.5|1997|1994.5|1997|1994|0
1625211660000|2021-07-02 07:41:00|1996.5|1994|1997.5|1995|1998|1995|1995.5|1993.5|322
1625211670000|2021-07-02 07:41:10|1997|1994.5|1997|1994.5|1997|1994.5|1997|1994.5|0
1625211680000|2021-07-02 07:41:20|1996.5|1994|1996.5|1993.5|1996.5|1994|1996.5|1993.5|0
1625211720000|2021-07-02 07:42:00||1994||1994||1994||1994|0
1625211740000|2021-07-02 07:42:20|1997|1994.5|1997|1994.5|1997|1994.5|1997|1994.5|150
1625211750000|2021-07-02 07:42:30|1997.5|1995|1997.5|1996|1997.5|1996|1997.5|1995|307
1625211760000|2021-07-02 07:42:40|1997|1995.5|1997|1995.5|1997|1995.5|1997|1995.5|0
1625211770000|2021-07-02 07:42:50|1996.5||1996.5||1996.5||1996.5||0
1625211780000|2021-07-02 07:43:00|1997||1997||1997||1997||0
1625211790000|2021-07-02 07:43:10|1996.5|1995|1997|1994.5|1997.5|1995|1994.5|1992|1308
1625211820000|2021-07-02 07:43:40|1997.5|1995|1997.5|1995.5|1997.5|1996|1996.5|1995|44
1625211870000|2021-07-02 07:44:30||1996||1996||1996||1995.5|0
1625211880000|2021-07-02 07:44:40|1998.5|1996.5|2001|1998|2002|1998.5|1998.5|1996.5|68
1625211910000|2021-07-02 07:45:10||1998.5||1998.5||1998.5||1998|0
1625211950000|2021-07-02 07:45:50||1999.5||2000||2000||1999.5|0
1625211960000|2021-07-02 07:46:00|2000|1999.5|2000|1998.5|2000|1999.5|2000|1998.5|462
1625211990000|2021-07-02 07:46:30|1999.5|1998|1999.5|1998|1999.5|1998|1999.5|1998|131
1625212020000|2021-07-02 07:47:00|2000||1999.5||2000||1999.5||0
1625212070000|2021-07-02 07:47:50|2000|1998.5|1999|1997.5|2000|1999|1999|1997.5|2404
1625212080000|2021-07-02 07:48:00|1999.5|1998|2001|1999|2001|1999|1999.5|1998|485
1625212190000|2021-07-02 07:49:50|||||||||15
1625212200000|2021-07-02 07:50:00|||||||||1169
1625212230000|2021-07-02 07:50:30|||||||||165
1625212380000|2021-07-02 07:53:00||1999.5||1999.5||1999.5||1999.5|3
1625212470000|2021-07-02 07:54:30|||||||||98
1625212480000|2021-07-02 07:54:40|2000|1999|2001|1999.5|2001|1999.5|1999.5|1998.5|2792
1625212490000|2021-07-02 07:54:50||1999||1999.5||1999.5||1999|0
1625212540000|2021-07-02 07:55:40||1999||1999||1999||1999|106
1625212570000|2021-07-02 07:56:10|||||||||490
1625212620000|2021-07-02 07:57:00|||||||||50
1625212650000|2021-07-02 07:57:30|2000|1998.5|1998|1996.5|2000|1998.5|1997.5|1996|2026
1625212740000|2021-07-02 07:59:00|1998.5|1997|2001|1999|2001|1999|1998.5|1997|451
1625212790000|2021-07-02 07:59:50|||||||||15
1625212860000|2021-07-02 08:01:00|||||||||157
1625213040000|2021-07-02 08:04:00||1999.5||1999.5||1999.5||1999.5|0
1625213060000|2021-07-02 08:04:20|||||||||59
1625213100000|2021-07-02 08:05:00|||||||||38
1625213110000|2021-07-02 08:05:10|||||||||19
1625213120000|2021-07-02 08:05:20|||||||||23
1625213190000|2021-07-02 08:06:30|||||||||1000
1625213280000|2021-07-02 08:08:00|||||||||1
1625213340000|2021-07-02 08:09:00|2002|2000|2003|2002|2003|2002|2002|2000|1176
1625213350000|2021-07-02 08:09:10||2001||2001||2001||2000|1570
1625213390000|2021-07-02 08:09:50|||||||||15
1625213410000|2021-07-02 08:10:10|2002|2000|2002|2000|2002|2000|2002|1999.5|939
1625213480000|2021-07-02 08:11:20||2001||2001||2001||2001|0
1625213490000|2021-07-02 08:11:30|||||||||700
1625213500000|2021-07-02 08:11:40|2001|2000|2001|1999.5|2001|2000|2001|1999|1989
1625213520000|2021-07-02 08:12:00|2002|2000|2002|2000|2002|2000|2002|2000|0
1625213600000|2021-07-02 08:13:20||1999.5||2000||2000||1999.5|0
1625213620000|2021-07-02 08:13:40|2001|2001|2003|2001|2003|2001|2001|2000|507
1625213630000|2021-07-02 08:13:50|2004|2002|2005|2003|2005|2003|2004|2002|714
1625213640000|2021-07-02 08:14:00|||||||||766
1625213660000|2021-07-02 08:14:20|||||||||670
1625213680000|2021-07-02 08:14:40|2004|2002|2004|2002|2004|2003|2004|2001|408
1625213700000|2021-07-02 08:15:00|||||||||500
1625213830000|2021-07-02 08:17:10|||||||||670
1625213840000|2021-07-02 08:17:20|||||||||25
1625213900000|2021-07-02 08:18:20|2005|2003|2005|2003|2005|2003|2005|2003|431
1625213940000|2021-07-02 08:19:00|||||||||174
1625213970000|2021-07-02 08:19:30|||||||||455
1625213990000|2021-07-02 08:19:50|||||||||15
1625214000000|2021-07-02 08:20:00|||||||||297
1625214060000|2021-07-02 08:21:00|2006|2004|2008|2005|2008|2005|2006|2004|786
1625214070000|2021-07-02 08:21:10|2007||2007||2007||2007||0
1625214100000|2021-07-02 08:21:40|2008|2006|2008|2007|2008|2007|2008|2006|20
1625214120000|2021-07-02 08:22:00|||||||||96
1625214130000|2021-07-02 08:22:10|||||||||274
1625214150000|2021-07-02 08:22:30|2009|2008|2009|2008|2009|2008|2009|2008|191
1625214180000|2021-07-02 08:23:00|||||||||125
1625214230000|2021-07-02 08:23:50|||||||||350
1625214240000|2021-07-02 08:24:00|||||||||208
1625214250000|2021-07-02 08:24:10|||||||||1000
1625214290000|2021-07-02 08:24:50|2008|2007|2008|2007|2008|2007|2008|2007|141
1625214300000|2021-07-02 08:25:00|2009|2008|2009|2008|2009|2008|2009|2008|287
1625214330000|2021-07-02 08:25:30|2008|2007|2011|2010|2011|2010|2008|2007|1016
1625214340000|2021-07-02 08:25:40|2010|2009|2011|2009|2011|2009|2010|2008|953
1625214360000|2021-07-02 08:26:00|||||||||76
1625214420000|2021-07-02 08:27:00|||||||||468
1625214430000|2021-07-02 08:27:10|2010|2008|2011|2009|2011|2009|2009|2008|802
1625214450000|2021-07-02 08:27:30|||||||||600
1625214480000|2021-07-02 08:28:00|||||||||101
1625214590000|2021-07-02 08:29:50|||||||||15
1625214600000|2021-07-02 08:30:00|||||||||165
1625214660000|2021-07-02 08:31:00|||||||||226
1625214680000|2021-07-02 08:31:20|||||||||138
1625214690000|2021-07-02 08:31:30|||||||||77
1625214720000|2021-07-02 08:32:00|||||||||167
1625214750000|2021-07-02 08:32:30||2010||2010||2010||2010|6
1625214760000|2021-07-02 08:32:40|2010|2009|2010|2009|2010|2009|2010|2009|421
1625214770000|2021-07-02 08:32:50|2009|2008|2009|2008|2010|2008|2009|2008|316
1625214780000|2021-07-02 08:33:00|||||||||157
1625214800000|2021-07-02 08:33:20||2007||2007||2007||2007|174
1625214860000|2021-07-02 08:34:20|2008|2006|2007|2005|2008|2006|2007|2004|303
1625214960000|2021-07-02 08:36:00|||||||||106
1625215070000|2021-07-02 08:37:50|2006|2004|2006|2003|2006|2005|2006|2003|278
1625215080000|2021-07-02 08:38:00|||||||||2
1625215090000|2021-07-02 08:38:10||2004||2003||2004||2003|153
1625215190000|2021-07-02 08:39:50|||||||||15
1625215230000|2021-07-02 08:40:30|||||||||22
1625215280000|2021-07-02 08:41:20||2004||2004||2004||2004|14
1625215340000|2021-07-02 08:42:20||2003||2005||2005||2003|0
1625215350000|2021-07-02 08:42:30||2004||2003||2004||2003|3
1625215400000|2021-07-02 08:43:20||2004||2003||2004||2003|0
1625215410000|2021-07-02 08:43:30|||||||||10
1625215460000|2021-07-02 08:44:20||2004||2004||2004||2004|0
1625215490000|2021-07-02 08:44:50||2005||2005||2005||2005|0
1625215520000|2021-07-02 08:45:20||2004||2004||2004||2004|24
1625215650000|2021-07-02 08:47:30|||||||||58
1625215670000|2021-07-02 08:47:50||2003||2003||2003||2003|0
1625215740000|2021-07-02 08:49:00|||||||||263
1625215790000|2021-07-02 08:49:50|2005|2004|2005|2003|2006|2004|2005|2003|520
1625215840000|2021-07-02 08:50:40|||||||||500
1625215910000|2021-07-02 08:51:50|||||||||184
1625215930000|2021-07-02 08:52:10|2004||2005||2005||2004||23
1625215990000|2021-07-02 08:53:10|||||||||90
1625216100000|2021-07-02 08:55:00|2004|2002|1998|1996.5|2005|2002|1998|1996.5|2136
1625216110000|2021-07-02 08:55:10|1997.5|1996|1997|1995.5|1997.5|1996|1996|1995.5|586
1625216120000|2021-07-02 08:55:20||1995||1995||1995||1995|0
1625216130000|2021-07-02 08:55:30|1996.5|1994.5|1996|1994.5|1996.5|1994.5|1995.5|1993.5|0
1625216140000|2021-07-02 08:55:40|1995.5|1994|1995|1993.5|1995.5|1994|1995|1993.5|101
1625216160000|2021-07-02 08:56:00|1994.5||1994.5||1994.5||1994.5||0
1625216170000|2021-07-02 08:56:10|1993.5|1993|1994|1992.5|1994.5|1993|1993.5|1992.5|248
1625216180000|2021-07-02 08:56:20||1992||1992||1992||1992|26
1625216190000|2021-07-02 08:56:30||1991.5||1992||1992||1991.5|0
1625216210000|2021-07-02 08:56:50|1993.5|1992.5|1995.5|1993.5|1995.5|1994|1993.5|1992.5|1130
1625216220000|2021-07-02 08:57:00|||||||||336
1625216280000|2021-07-02 08:58:00|1995||1995.5||1995.5||1995||0
1625216290000|2021-07-02 08:58:10|1995|1993|1995|1993.5|1995.5|1994|1994.5|1992.5|132
1625216300000|2021-07-02 08:58:20|1995.5||1995.5||1995.5||1995.5||0
1625216310000|2021-07-02 08:58:30|1996|1994|1995.5|1993.5|1996.5|1995.5|1995.5|1993.5|958
1625216320000|2021-07-02 08:58:40||1994||1994||1994.5||1994|0
1625216340000|2021-07-02 08:59:00|||||||||504
1625216360000|2021-07-02 08:59:20|||||||||50
1625216390000|2021-07-02 08:59:50|||||||||1
1625216400000|2021-07-02 09:00:00|1996|1994.5|1997.5|1996|1998|1996.5|1996|1994.5|884
1625216420000|2021-07-02 09:00:20|||||||||2
1625216470000|2021-07-02 09:01:10|||||||||1
1625216530000|2021-07-02 09:02:10|1998|1996.5|2000|1998.5|2000|1998.5|1998|1996.5|890
1625216540000|2021-07-02 09:02:20|||||||||100
1625216590000|2021-07-02 09:03:10|1999.5|1998|1999.5|1997.5|1999.5|1998|1999.5|1997.5|0
1625216610000|2021-07-02 09:03:30||1998||1998||1998||1998|0
1625216670000|2021-07-02 09:04:30|1999||1999||1999||1999||0
1625216700000|2021-07-02 09:05:00|1999.5|1998.5|1999|1998|1999.5|1998.5|1999|1998|392
1625216710000|2021-07-02 09:05:10|1998.5|1997.5|1998.5|1997.5|1998.5|1997.5|1998.5|1997.5|101
1625216760000|2021-07-02 09:06:00|||||||||2
1625216800000|2021-07-02 09:06:40|||||||||9
1625216830000|2021-07-02 09:07:10|||||||||2
1625216860000|2021-07-02 09:07:40|1999|1998|1998.5|1997.5|1999|1998|1998.5|1997.5|492
1625216950000|2021-07-02 09:09:10|||||||||3
1625216980000|2021-07-02 09:09:40|1999|1998|1999.5|1998|2001|2000|1999|1997.5|790
1625216990000|2021-07-02 09:09:50|2000|1998.5|2000|1999|2000|1999|2000|1998|431
1625217000000|2021-07-02 09:10:00|2001|1999.5|2001|2000|2001|2000|2001|1999.5|376
1625217010000|2021-07-02 09:10:10|2002|1999.5|2003|2001|2003|2001|2002|1999.5|508
1625217020000|2021-07-02 09:10:20|||||||||64
1625217030000|2021-07-02 09:10:30|2004||2004||2004||2004||24
1625217060000|2021-07-02 09:11:00|||||||||45
1625217140000|2021-07-02 09:12:20|||||||||1
1625217180000|2021-07-02 09:13:00||2002||2002||2002||2002|0
1625217210000|2021-07-02 09:13:30|||||||||55
1625217240000|2021-07-02 09:14:00|||||||||5
1625217280000|2021-07-02 09:14:40|||||||||363
1625217310000|2021-07-02 09:15:10|||||||||23
1625217320000|2021-07-02 09:15:20|||||||||132
1625217350000|2021-07-02 09:15:50|2003|2003|2003|2001|2004|2003|2003|2001|1131
1625217360000|2021-07-02 09:16:00|||||||||125
1625217450000|2021-07-02 09:17:30|2004|2002|2004|2002|2004|2002|2004|2002|459
1625217510000|2021-07-02 09:18:30|2003||2003||2003||2003||36
1625217520000|2021-07-02 09:18:40|2002|2001|2002|2001|2002|2001|2002|2001|119
1625217540000|2021-07-02 09:19:00|||||||||100
1625217640000|2021-07-02 09:20:40|2003|2002|2003|2001|2004|2002|2003|2001|1108
1625217680000|2021-07-02 09:21:20||2002||2001||2002||2001|38
1625217830000|2021-07-02 09:23:50|||||||||1
1625217840000|2021-07-02 09:24:00|2002|2000|2001|2000|2002|2000|2001|2000|557
1625217850000|2021-07-02 09:24:10|||||||||140
1625217930000|2021-07-02 09:25:30|||||||||140
1625217940000|2021-07-02 09:25:40|2000|1999.5|2001|1999.5|2001|1999.5|2000|1999.5|624
1625217950000|2021-07-02 09:25:50|||||||||24
1625218020000|2021-07-02 09:27:00|||||||||122
1625218030000|2021-07-02 09:27:10|||||||||15
1625218120000|2021-07-02 09:28:40||1999||1999||1999||1999|239
1625218150000|2021-07-02 09:29:10|||||||||173
1625218190000|2021-07-02 09:29:50||1999.5||1999.5||1999.5||1999.5|0
1625218200000|2021-07-02 09:30:00||1999||1999.5||1999.5||1999|0
1625218220000|2021-07-02 09:30:20|2000|1999|1998.5|1997|2001|1999|1998.5|1997|358
1625218260000|2021-07-02 09:31:00|||||||||126
1625218300000|2021-07-02 09:31:40|1998|1996.5|1997.5|1995.5|1998|1996.5|1997|1995.5|75
1625218330000|2021-07-02 09:32:10|1997||1997||1997||1997||1
1625218380000|2021-07-02 09:33:00|1996.5|1995|1996.5|1994.5|1996.5|1995|1996.5|1994.5|0
1625218420000|2021-07-02 09:33:40|1996||1996||1996||1996||0
1625218440000|2021-07-02 09:34:00|||||||||117
1625218450000|2021-07-02 09:34:10|||||||||163
1625218470000|2021-07-02 09:34:30|1996.5|1995|1997|1995.5|1997|1996|1996.5|1995|609
1625218640000|2021-07-02 09:37:20|1997.5|1996|1997.5|1996.5|1997.5|1996.5|1997.5|1996|816
1625218660000|2021-07-02 09:37:40|1997|1996|1997|1996.5|1997|1996.5|1997|1996|39
1625218680000|2021-07-02 09:38:00|||||||||7
1625218720000|2021-07-02 09:38:40|1997.5|1997|1997.5|1997|1997.5|1997|1997.5|1997|267
1625218830000|2021-07-02 09:40:30|1998.5|1997.5|1998.5|1997|1998.5|1998|1998.5|1997|533
1625218850000|2021-07-02 09:40:50|1998|1996|1997|1995|1998|1996|1997|1995|27
1625218860000|2021-07-02 09:41:00|1996.5||1996||1996.5||1996||0
1625218870000|2021-07-02 09:41:10|1995.5|1994.5|1995|1993|1995.5|1994.5|1995|1993|60
1625218910000|2021-07-02 09:41:50|1994.5||1995||1995||1994.5||0
1625218940000|2021-07-02 09:42:20||1993.5||1993.5||1993.5||1993.5|0
1625218970000|2021-07-02 09:42:50||1993||1993||1993||1993|0
1625219060000|2021-07-02 09:44:20|||||||||1142
1625219080000|2021-07-02 09:44:40||1993.5||1993.5||1994||1993.5|1
1625219200000|2021-07-02 09:46:40|1994.5|1993|1994.5|1993|1994.5|1993|1994.5|1993|1
1625219210000|2021-07-02 09:46:50||1993.5||1993.5||1993.5||1993.5|0
1625219230000|2021-07-02 09:47:10|1995|1994|1995|1993.5|1995|1994|1995|1993.5|247
1625219240000|2021-07-02 09:47:20|1994.5||1994.5||1994.5||1994.5||0
1625219260000|2021-07-02 09:47:40|1994|1993|1994|1992|1994|1993|1994|1992|923
1625219300000|2021-07-02 09:48:20|1993.5|1991.5|1993|1991.5|1993.5|1991.5|1993|1991.5|3
1625219340000|2021-07-02 09:49:00|||||||||35
1625219400000|2021-07-02 09:50:00|1994|1992|1994|1993|1994|1993|1994|1992|455
1625219440000|2021-07-02 09:50:40|1994.5||1994.5||1994.5||1994.5||199
1625219470000|2021-07-02 09:51:10|||||||||130
1625219520000|2021-07-02 09:52:00|1994||1994||1994||1994||23
1625219530000|2021-07-02 09:52:10|1994.5||1994.5||1994.5||1994||0
1625219620000|2021-07-02 09:53:40|1994||1994||1994||1994||0
1625219630000|2021-07-02 09:53:50|1994.5||1994.5||1994.5||1994.5||0
1625219700000|2021-07-02 09:55:00|1994||1994||1994||1994||2
1625219740000|2021-07-02 09:55:40|1994.5|1993.5|1995|1994|1995|1994|1994.5|1993.5|168
1625219750000|2021-07-02 09:55:50|1995.5|1994.5|1996.5|1995|1996.5|1995|1995.5|1994.5|226
1625219760000|2021-07-02 09:56:00|1997|1995.5|1997.5|1996|1997.5|1996|1997|1995.5|23
1625219880000|2021-07-02 09:58:00|1997||1997||1997||1997||0
1625219910000|2021-07-02 09:58:30|||||||||45
1625219960000|2021-07-02 09:59:20|1997.5||1997.5||1997.5||1997.5||0
1625220050000|2021-07-02 10:00:50|1997||1997||1997||1997||1
1625220060000|2021-07-02 10:01:00|1997.5||1997.5||1997.5||1997.5||0
1625220070000|2021-07-02 10:01:10|||||||||4
1625220080000|2021-07-02 10:01:20|1997|1995.5|1996|1995|1997|1995.5|1996|1994.5|844
1625220090000|2021-07-02 10:01:30|||||||||38
1625220170000|2021-07-02 10:02:50|1997|1995.5|1995.5|1994.5|1997|1995.5|1995.5|1994.5|495
1625220230000|2021-07-02 10:03:50|1995|1994|1995|1994|1995|1994|1994.5|1993.5|356
1625220250000|2021-07-02 10:04:10|1994.5|1993.5|1995|1994|1995|1994|1993.5|1992|595
1625220260000|2021-07-02 10:04:20|1994.5|1993.5|1994.5|1993.5|1994.5|1993.5|1994.5|1993.5|50
1625220300000|2021-07-02 10:05:00|1995|1993|1995|1994|1995|1994|1995|1993|121
1625220310000|2021-07-02 10:05:10|1994.5|1993.5|1994.5|1993|1994.5|1993.5|1994.5|1993|0
1625220350000|2021-07-02 10:05:50|||||||||5
1625220450000|2021-07-02 10:07:30||1993.5||1993.5||1993.5||1993.5|1
1625220540000|2021-07-02 10:09:00|1994|1993|1994|1993|1994|1993|1994|1993|0
1625220550000|2021-07-02 10:09:10|1994.5|1993.5|1994.5|1993|1994.5|1993.5|1994.5|1993|410
1625220580000|2021-07-02 10:09:40|1994||1994||1994||1994||0
1625220620000|2021-07-02 10:10:20|1994.5|1993.5|1994.5|1993|1994.5|1993.5|1994.5|1993|29
1625220630000|2021-07-02 10:10:30||1993.5||1993.5||1993.5||1993.5|0
1625220700000|2021-07-02 10:11:40|1995|1994|1994|1993|1995.5|1994.5|1994|1993|1260
1625220720000|2021-07-02 10:12:00|||||||||6
1625220740000|2021-07-02 10:12:20|||||||||4
1625220790000|2021-07-02 10:13:10|1993.5|1992.5|1992|1990.5|1993.5|1992.5|1992|1990.5|32
1625220820000|2021-07-02 10:13:40|1991|1990|1989.5|1988|1991|1990|1989.5|1988|1424
1625220860000|2021-07-02 10:14:20|1989||1989||1989||1989||0
1625220870000|2021-07-02 10:14:30|||||||||400
1625220880000|2021-07-02 10:14:40|||||||||169
1625220900000|2021-07-02 10:15:00|1989.5|1988.5|1989.5|1988|1989.5|1988.5|1989|1988|302
1625220910000|2021-07-02 10:15:10|||||||||10
1625220970000|2021-07-02 10:16:10|1989||1989||1989||1989||0
1625221000000|2021-07-02 10:16:40||1987.5||1988||1988||1987.5|0
1625221020000|2021-07-02 10:17:00|||||||||38
1625221030000|2021-07-02 10:17:10|1989.5|1988.5|1989.5|1988.5|1989.5|1988.5|1989.5|1988.5|81
1625221050000|2021-07-02 10:17:30|||||||||126
1625221090000|2021-07-02 10:18:10|1990|1989|1989|1988|1990|1989|1989|1988|294
1625221190000|2021-07-02 10:19:50|||||||||219
1625221210000|2021-07-02 10:20:10||1988.5||1988||1988.5||1988|44
1625221220000|2021-07-02 10:20:20|1988.5|1987.5|1987|1986.5|1988.5|1988|1987|1985.5|854
1625221240000|2021-07-02 10:20:40||1986||1986||1986||1986|22
1625221260000|2021-07-02 10:21:00|||||||||163
1625221270000|2021-07-02 10:21:10|1986.5||1987||1987||1986.5||22
1625221290000|2021-07-02 10:21:30|||||||||204
1625221350000|2021-07-02 10:22:30|1986.5||1986.5||1986.5||1986.5||66
1625221400000|2021-07-02 10:23:20|1987|1985.5|1986.5|1985|1987|1985.5|1986|1984.5|1110
1625221500000|2021-07-02 10:25:00|1987|1985.5|1987.5|1986|1988|1986.5|1986.5|1985.5|1708
1625221510000|2021-07-02 10:25:10||1985.5||1986.5||1986.5||1985.5|67
1625221730000|2021-07-02 10:28:50|||||||||163
1625221800000|2021-07-02 10:30:00|||||||||228
1625221810000|2021-07-02 10:30:10|1988|1987|1989.5|1988|1989.5|1988|1988|1987|1330
1625221820000|2021-07-02 10:30:20|1990||1990||1990||1989.5||0
1625221830000|2021-07-02 10:30:30|1990.5|1988.5|1991|1989|1991|1989|1990.5|1988.5|0
1625221870000|2021-07-02 10:31:10|||||||||83
1625221900000|2021-07-02 10:31:40|||||||||3
1625221940000|2021-07-02 10:32:20|1990.5|1988.5|1989.5|1988|1990.5|1988.5|1989.5|1988|324
1625221970000|2021-07-02 10:32:50|1989||1989||1989||1989||0
1625222020000|2021-07-02 10:33:40|1988.5|1987.5|1988.5|1987|1988.5|1987.5|1988.5|1987|207
1625222040000|2021-07-02 10:34:00|1988|1986.5|1988|1986.5|1988|1986.5|1988|1986.5|0
1625222050000|2021-07-02 10:34:10||1987||1986.5||1987||1986.5|18
1625222170000|2021-07-02 10:36:10|1988.5|1987|1990|1988.5|1990|1988.5|1988.5|1986.5|904
1625222280000|2021-07-02 10:38:00||1989||1989||1989||1989|0
1625222300000|2021-07-02 10:38:20||1988.5||1988.5||1988.5||1988.5|0
1625222360000|2021-07-02 10:39:20||1989||1989||1989||1989|0
1625222400000|2021-07-02 10:40:00|||||||||152
1625222590000|2021-07-02 10:43:10||1989.5||1989.5||1989.5||1989.5|0
1625222640000|2021-07-02 10:44:00|1990.5|1990|1990.5|1989.5|1990.5|1990|1990.5|1989.5|194
1625222650000|2021-07-02 10:44:10|1991|1990|1991|1990|1991|1990|1991|1990|67
1625222670000|2021-07-02 10:44:30|1991.5||1991||1991.5||1991||233
1625222710000|2021-07-02 10:45:10|1991.5||1991.5||1992||1991.5||26
1625222730000|2021-07-02 10:45:30|1992|1990.5|1994|1992.5|1994|1992.5|1992|1990.5|19
1625222740000|2021-07-02 10:45:40|1994.5|1993|1994.5|1993.5|1995|1993.5|1994.5|1993|0
1625222750000|2021-07-02 10:45:50|1995||1995||1995||1995||0
1625222760000|2021-07-02 10:46:00|1995.5||1995||1995.5||1995||0
1625222840000|2021-07-02 10:47:20|1994.5|1994|1994.5|1994|1994.5|1994|1994.5|1994|0
1625222870000|2021-07-02 10:47:50|1994|1993.5|1992|1990|1994.5|1993.5|1992|1990|1275
1625222890000|2021-07-02 10:48:10|1991.5||1992||1992||1991.5||0
1625222910000|2021-07-02 10:48:30||1990.5||1990.5||1990.5||1990.5|0
1625222980000|2021-07-02 10:49:40|1991.5|1990|1991.5|1990|1991.5|1990|1991.5|1990|0
1625223030000|2021-07-02 10:50:30|1992|1991|1994|1992.5|1994|1992.5|1992|1990|1326
1625223040000|2021-07-02 10:50:40|1994.5|1993|1994.5|1993.5|1995|1993.5|1994.5|1993|430
1625223070000|2021-07-02 10:51:10|1995|1994|1995|1994.5|1995|1994.5|1994.5|1993.5|367
1625223130000|2021-07-02 10:52:10|1995.5||1996||1996||1995.5||128
1625223170000|2021-07-02 10:52:50|1995.5||1995.5||1995.5||1995.5||0
1625223190000|2021-07-02 10:53:10|||||||||56
1625223280000|2021-07-02 10:54:40|1995|1994|1994.5|1994|1995|1994|1994.5|1994|19
1625223310000|2021-07-02 10:55:10|1995|1994.5|1995|1994.5|1995.5|1994.5|1995|1994.5|219
1625223360000|2021-07-02 10:56:00|1995.5|1995|1996|1995.5|1996|1995.5|1995.5|1995|40
1625223380000|2021-07-02 10:56:20||1995||1995||1995||1995|17
1625223490000|2021-07-02 10:58:10|1995.5|1994.5|1993.5|1992.5|1996|1994.5|1993.5|1992.5|515
1625223500000|2021-07-02 10:58:20|1994|1993|1995.5|1994|1995.5|1994|1994|1993|170
1625223520000|2021-07-02 10:58:40|1995|1993.5|1994.5|1993.5|1995|1993.5|1994.5|1993|0
1625223530000|2021-07-02 10:58:50||1994||1994||1994||1994|0
1625223590000|2021-07-02 10:59:50|1995.5||1995.5||1995.5||1995.5||153
1625223630000|2021-07-02 11:00:30|||||||||519
1625223700000|2021-07-02 11:01:40|||||||||1
1625223730000|2021-07-02 11:02:10|||||||||81
1625223880000|2021-07-02 11:04:40|1995|1993.5|1994.5|1992.5|1995|1993.5|1994|1992|422
1625223890000|2021-07-02 11:04:50|1994||1994||1994||1994||0
1625224170000|2021-07-02 11:09:30|1993.5||1994||1994||1993.5||6
1625224310000|2021-07-02 11:11:50||1993||1993.5||1993.5||1993|12
1625224330000|2021-07-02 11:12:10|1994.5||1994.5||1994.5||1994.5||562
1625224340000|2021-07-02 11:12:20|1995|1994|1995.5|1994|1995.5|1994|1995|1994|207
1625224370000|2021-07-02 11:12:50|||||||||1
1625224420000|2021-07-02 11:13:40|||||||||188
1625224520000|2021-07-02 11:15:20|||||||||10
1625224590000|2021-07-02 11:16:30|||||||||236
1625224610000|2021-07-02 11:16:50|||||||||39
1625224690000|2021-07-02 11:18:10|1995||1994.5||1995||1994.5||64
1625224700000|2021-07-02 11:18:20|1994|1993.5|1994.5|1993|1994.5|1993.5|1994|1992.5|149
1625224750000|2021-07-02 11:19:10|||||||||1
1625224810000|2021-07-02 11:20:10|||||||||56
1625224920000|2021-07-02 11:22:00|||||||||500
1625225050000|2021-07-02 11:24:10|1994||1994||1994.5||1994||5
1625225080000|2021-07-02 11:24:40|1993.5||1994||1994||1993.5||21
1625225090000|2021-07-02 11:24:50||1993.5||1993.5||1993.5||1993.5|0
1625225140000|2021-07-02 11:25:40|||||||||5
1625225150000|2021-07-02 11:25:50|1993.5|1993|1993.5|1993|1993.5|1993|1993.5|1993|61
1625225200000|2021-07-02 11:26:40|||||||||22
1625225310000|2021-07-02 11:28:30|||||||||500
1625225320000|2021-07-02 11:28:40|1994|1993.5|1994|1993.5|1994|1993.5|1994|1993.5|638
1625225330000|2021-07-02 11:28:50|1993.5|1993|1992.5|1991.5|1993.5|1993|1992.5|1991.5|575
1625225360000|2021-07-02 11:29:20|1993.5|1992|1994|1993.5|1994|1993.5|1993|1992|1034
1625225370000|2021-07-02 11:29:30|||||||||12
1625225440000|2021-07-02 11:30:40|1993.5|1993|1993.5|1992.5|1993.5|1993|1993.5|1992.5|274
1625225450000|2021-07-02 11:30:50|1994||1994||1994||1994||0
1625225460000|2021-07-02 11:31:00||1993||1993||1993||1993|10
1625225470000|2021-07-02 11:31:10||1992.5||1993||1993||1992.5|0
1625225480000|2021-07-02 11:31:20|||||||||15
1625225500000|2021-07-02 11:31:40|1993.5|1992.5|1993.5|1992.5|1993.5|1992.5|1993.5|1992.5|69
1625225550000|2021-07-02 11:32:30|||||||||515
1625225620000|2021-07-02 11:33:40|||||||||22
1625225880000|2021-07-02 11:38:00|||||||||125
1625225990000|2021-07-02 11:39:50|||||||||1
1625226160000|2021-07-02 11:42:40|1993|1992|1992.5|1991.5|1993|1992|1992.5|1991|168
1625226170000|2021-07-02 11:42:50|||||||||554
1625226200000|2021-07-02 11:43:20|||||||||206
1625226350000|2021-07-02 11:45:50|||||||||96
1625226460000|2021-07-02 11:47:40|||||||||5
1625226470000|2021-07-02 11:47:50|1992||1992||1992||1992||5
1625226480000|2021-07-02 11:48:00|1992.5|1992|1992.5|1992|1992.5|1992|1992|1991.5|432
1625226490000|2021-07-02 11:48:10|||||||||479
1625226560000|2021-07-02 11:49:20||1991.5||1991.5||1992||1991.5|15
1625226730000|2021-07-02 11:52:10|||||||||184
1625226860000|2021-07-02 11:54:20|1992|1991|1990.5|1989.5|1992.5|1991|1990.5|1989.5|840
1625227040000|2021-07-02 11:57:20|1990||1990||1990||1990||0
1625227080000|2021-07-02 11:58:00|||||||||50
1625227090000|2021-07-02 11:58:10|1990.5|1990|1991.5|1990|1991.5|1990.5|1990.5|1989.5|1515
1625227100000|2021-07-02 11:58:20|||||||||7
1625227110000|2021-07-02 11:58:30|1991||1991||1991||1991||0
1625227130000|2021-07-02 11:58:50|1990.5|1989.5|1990.5|1989.5|1990.5|1989.5|1990.5|1989.5|98
1625227170000|2021-07-02 11:59:30|1990||1990.5||1990.5||1990||442
1625227200000|2021-07-02 12:00:00|1990||1990||1990||1990||0
1625227240000|2021-07-02 12:00:40|1990.5|1990|1990.5|1989.5|1991|1990|1990.5|1989.5|1433
1625227250000|2021-07-02 12:00:50|||||||||221
1625227280000|2021-07-02 12:01:20|||||||||249
1625227390000|2021-07-02 12:03:10||1990||1989.5||1990||1989.5|0
1625227470000|2021-07-02 12:04:30|1990|1989|1989.5|1988.5|1990|1989|1989.5|1988.5|78
1625227630000|2021-07-02 12:07:10|1989|1988|1988|1986.5|1989|1988|1988|1986.5|151
1625227650000|2021-07-02 12:07:30|1987.5|1986|1987.5|1986.5|1987.5|1986.5|1987.5|1986|20
1625227680000|2021-07-02 12:08:00||1986||1986||1986||1986|0
1625227750000|2021-07-02 12:09:10|1988|1986.5|1987.5|1986|1988.5|1987.5|1987.5|1986|684
1625227860000|2021-07-02 12:11:00|1988|1986.5|1988.5|1987|1988.5|1987.5|1988|1986.5|638
1625227890000|2021-07-02 12:11:30|1988||1987.5||1988||1987.5||0
1625227930000|2021-07-02 12:12:10|1988|1987.5|1988|1987.5|1988.5|1987.5|1988|1987.5|420
1625227990000|2021-07-02 12:13:10|||||||||208
1625228070000|2021-07-02 12:14:30|1987.5|1987|1987.5|1986.5|1987.5|1987|1987.5|1986.5|338
1625228080000|2021-07-02 12:14:40|1987|1986|1986.5|1985|1987|1986|1986.5|1985|161
1625228180000|2021-07-02 12:16:20||1985.5||1985.5||1985.5||1985.5|0
1625228190000|2021-07-02 12:16:30||1986||1986||1986||1986|0
1625228210000|2021-07-02 12:16:50|||||||||49
1625228230000|2021-07-02 12:17:10|1986|1985|1985.5|1985|1986|1985|1985.5|1985|28
1625228260000|2021-07-02 12:17:40|1986||1986||1986.5||1986||420
1625228290000|2021-07-02 12:18:10|1986.5|1985.5|1986.5|1986|1986.5|1986|1986.5|1985.5|266
1625228350000|2021-07-02 12:19:10||1985.5||1985.5||1985.5||1985.5|1
1625228410000|2021-07-02 12:20:10|1986|1985|1984.5|1983.5|1986|1985|1984.5|1983|783
1625228430000|2021-07-02 12:20:30|1984|1983|1981.5|1980.5|1984.5|1983|1981.5|1980|4961
1625228440000|2021-07-02 12:20:40|||||||||246
1625228620000|2021-07-02 12:23:40|1982|1981|1980|1978.5|1982|1981|1980|1978.5|4124
1625228630000|2021-07-02 12:23:50|1980.5|1979|1983.5|1981.5|1983.5|1981.5|1980.5|1979|2237
1625228700000|2021-07-02 12:25:00|1984.5|1982|1985|1983.5|1985|1983.5|1984|1982|232
1625228730000|2021-07-02 12:25:30|1985.5||1985.5||1985.5||1985.5||0
1625228760000|2021-07-02 12:26:00|1986|1984|1985.5|1983.5|1986|1984.5|1985.5|1983.5|475
1625228780000|2021-07-02 12:26:20|1984|1983|1979.5|1978.5|1984|1983|1979.5|1978.5|14590
1625228790000|2021-07-02 12:26:30|1980|1979|1979.5|1978|1981|1979.5|1977.5|1976.5|7029
1625228800000|2021-07-02 12:26:40|1980|1978.5|1979|1978|1980|1979|1979|1978|870
1625228810000|2021-07-02 12:26:50|1979.5|1978.5|1981.5|1980|1981.5|1980|1979.5|1978.5|1064
1625228820000|2021-07-02 12:27:00|1980.5|1979.5|1979|1977.5|1980.5|1979.5|1977.5|1976|5610
1625228830000|2021-07-02 12:27:10|1979.5||1979.5||1979.5||1979.5||0
1625228880000|2021-07-02 12:28:00|1979||1979||1979||1979||0
1625228950000|2021-07-02 12:29:10||1978||1978||1978||1978|0
1625228970000|2021-07-02 12:29:30|1979.5|1978.5|1979.5|1978|1979.5|1978.5|1979.5|1978|430
1625229000000|2021-07-02 12:30:00|1982|1978.5|1979.5|1978|1982|1978.5|1979.5|1978|523
1625229030000|2021-07-02 12:30:30||1978.5||1978.5||1978.5||1978.5|0
1625229040000|2021-07-02 12:30:40||1978||1978||1978||1978|0
1625229050000|2021-07-02 12:30:50||1978.5||1978.5||1978.5||1978.5|0
1625229080000|2021-07-02 12:31:20|1979||1979||1979||1979||0
1625229090000|2021-07-02 12:31:30|1978.5|1978|1978.5|1977.5|1978.5|1978|1978.5|1977.5|978
1625229100000|2021-07-02 12:31:40|1979|1978|1979.5|1978|1979.5|1978|1979|1978|327
1625229140000|2021-07-02 12:32:20|||||||||117
1625229150000|2021-07-02 12:32:30|1979||1979||1979||1979||3
1625229170000|2021-07-02 12:32:50|1978.5|1977.5|1977|1975|1978.5|1977.5|1977|1975|2188
1625229180000|2021-07-02 12:33:00|1978|1975.5|1978|1976.5|1978|1976.5|1978|1975.5|398
1625229190000|2021-07-02 12:33:10||1976||1976||1976||1976|3
1625229220000|2021-07-02 12:33:40||1976.5||1976.5||1976.5||1976.5|0
1625229230000|2021-07-02 12:33:50||1976||1976||1976||1976|0
1625229280000|2021-07-02 12:34:40|1978.5|1976.5|1978.5|1976.5|1978.5|1976.5|1978|1976.5|844
1625229330000|2021-07-02 12:35:30|1978||1978||1978||1978||0
1625229340000|2021-07-02 12:35:40||1976||1976||1976||1976|0
1625229360000|2021-07-02 12:36:00||1976.5||1976.5||1976.5||1976.5|0
1625229370000|2021-07-02 12:36:10||1976||1976||1976||1976|0
1625229400000|2021-07-02 12:36:40|1977.5||1977.5||1977.5||1977.5||0
1625229410000|2021-07-02 12:36:50|1978|1976.5|1978|1976.5|1978.5|1977.5|1977|1976.5|1094
1625229540000|2021-07-02 12:39:00||1977||1976.5||1977||1976.5|55
1625229590000|2021-07-02 12:39:50|||||||||53
1625229680000|2021-07-02 12:41:20|||||||||120
1625229720000|2021-07-02 12:42:00|1977.5||1977.5||1977.5||1977.5||0
1625229730000|2021-07-02 12:42:10|1978|1977|1978|1976.5|1978|1977|1978|1976.5|227
1625229820000|2021-07-02 12:43:40|||||||||140
1625229870000|2021-07-02 12:44:30|1977.5||1977.5||1977.5||1977.5||12
1625229880000|2021-07-02 12:44:40||1977||1977||1977||1977|22
1625229900000|2021-07-02 12:45:00|1977|1976.5|1976.5|1975.5|1977|1976.5|1976|1975.5|915
1625229910000|2021-07-02 12:45:10|1976|1974.5|1975.5|1974|1976|1974.5|1975.5|1974|195
1625229920000|2021-07-02 12:45:20|1975|1973.5|1975|1973.5|1975|1973.5|1975|1973.5|0
1625229940000|2021-07-02 12:45:40|1974.5|1973|1974|1972.5|1974.5|1973|1974|1972|527
1625229960000|2021-07-02 12:46:00|||||||||300
1625229970000|2021-07-02 12:46:10|1974.5|1973|1976.5|1975.5|1977|1975.5|1974.5|1973|1183
1625230040000|2021-07-02 12:47:20|1976||1976||1976||1976||0
1625230060000|2021-07-02 12:47:40|1976.5|1976|1976.5|1976|1976.5|1976|1976|1976|230
1625230070000|2021-07-02 12:47:50|1977||1977||1977||1977||0
1625230080000|2021-07-02 12:48:00|1976.5||1976.5||1976.5||1976.5||251
1625230190000|2021-07-02 12:49:50|||||||||55
1625230200000|2021-07-02 12:50:00|1977|1976.5|1977|1976.5|1977|1976.5|1977|1976|700
1625230210000|2021-07-02 12:50:10|1976.5|1976|1976|1975.5|1976.5|1976|1976|1974.5|541
1625230220000|2021-07-02 12:50:20|1976.5|1975|1976.5|1976|1976.5|1976|1976.5|1975|207
1625230240000|2021-07-02 12:50:40|1976|1975|1975|1973.5|1976|1975|1975|1973.5|141
1625230380000|2021-07-02 12:53:00|1974.5|1973|1973.5|1972.5|1974.5|1973|1973.5|1972.5|0
1625230450000|2021-07-02 12:54:10|||||||||70
1625230500000|2021-07-02 12:55:00|1973||1973.5||1973.5||1973||81
1625230550000|2021-07-02 12:55:50|1973|1971.5|1973|1971.5|1973|1972|1972|1970|630
1625230570000|2021-07-02 12:56:10|1972.5|1971|1972|1970.5|1972.5|1971|1972|1970.5|1
1625230580000|2021-07-02 12:56:20|1971.5||1971.5||1971.5||1971.5||0
1625230600000|2021-07-02 12:56:40|1972|1971|1972|1970.5|1972|1971|1972|1970.5|423
1625230610000|2021-07-02 12:56:50||1971||1971||1971||1971|0
1625230620000|2021-07-02 12:57:00|1971.5|1970.5|1972|1970|1972|1971|1971|1970|42
1625230670000|2021-07-02 12:57:50|1971.5||1971.5||1971.5||1971.5||0
1625230690000|2021-07-02 12:58:10|1971||1971||1971||1971||0
1625230720000|2021-07-02 12:58:40|1970.5|1969|1970|1968.5|1970.5|1969|1970|1968.5|221
1625230780000|2021-07-02 12:59:40||1969||1969||1969||1969|0
1625230790000|2021-07-02 12:59:50|1969.5||1969.5||1969.5||1969.5||0
1625230800000|2021-07-02 13:00:00|1970||1970||1970||1970||751
1625230810000|2021-07-02 13:00:10|||||||||75
1625230830000|2021-07-02 13:00:30|1970.5|1969.5|1970.5|1970|1970.5|1970|1970.5|1969.5|389
1625230840000|2021-07-02 13:00:40|1971||1971.5||1971.5||1971||302
1625230850000|2021-07-02 13:00:50|1972|1970.5|1973|1971|1973|1971|1972|1970.5|697
1625230860000|2021-07-02 13:01:00||1971.5||1972||1972||1971.5|0
1625230880000|2021-07-02 13:01:20|1973.5|1972.5|1974|1972.5|1974|1973|1973.5|1972.5|253
1625230890000|2021-07-02 13:01:30|1973.5|1973|1972.5|1972|1973.5|1973|1972.5|1972|134
1625230900000|2021-07-02 13:01:40|1972|1971|1972.5|1971|1972.5|1971|1972|1971|406
1625230920000|2021-07-02 13:02:00|1972||1972||1972||1972||0
1625230940000|2021-07-02 13:02:20|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|196
1625230990000|2021-07-02 13:03:10|||||||||127
1625231020000|2021-07-02 13:03:40|1972|1971|1971.5|1969.5|1972|1971|1971|1969.5|130
1625231030000|2021-07-02 13:03:50|1971|1969|1970.5|1969|1971|1969|1970.5|1969|26
1625231090000|2021-07-02 13:04:50|1971|1969.5|1971|1970|1971|1970|1971|1969.5|429
1625231100000|2021-07-02 13:05:00|1971.5|1970.5|1971.5|1970.5|1972|1970.5|1971.5|1970.5|207
1625231160000|2021-07-02 13:06:00|1972|1971|1972|1971|1972|1971.5|1972|1971|145
1625231180000|2021-07-02 13:06:20|1972.5|1971.5|1973.5|1972|1973.5|1972|1972.5|1971.5|206
1625231210000|2021-07-02 13:06:50||1972.5||1972.5||1972.5||1972.5|0
1625231250000|2021-07-02 13:07:30|1974|1973|1974.5|1973|1974.5|1973|1974|1973|444
1625231260000|2021-07-02 13:07:40|1974||1974||1974||1974||0
1625231280000|2021-07-02 13:08:00|||||||||43
1625231300000|2021-07-02 13:08:20|||||||||1
1625231310000|2021-07-02 13:08:30|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|236
1625231370000|2021-07-02 13:09:30|||||||||200
1625231430000|2021-07-02 13:10:30||1974||1973.5||1974||1973.5|0
1625231530000|2021-07-02 13:12:10|||||||||150
1625231590000|2021-07-02 13:13:10|||||||||78
1625231600000|2021-07-02 13:13:20|||||||||389
1625231610000|2021-07-02 13:13:30|1974|1973|1973|1972.5|1974|1973|1973|1972.5|321
1625231620000|2021-07-02 13:13:40|1972.5|1972|1972|1971|1973|1972|1972|1970|822
1625231630000|2021-07-02 13:13:50|1972.5|1971.5|1973|1971.5|1973|1971.5|1972.5|1971.5|96
1625231720000|2021-07-02 13:15:20|||||||||194
1625231740000|2021-07-02 13:15:40|||||||||29
1625231780000|2021-07-02 13:16:20|1972.5|1972|1972.5|1972|1972.5|1972|1972.5|1972|219
1625231890000|2021-07-02 13:18:10|1972|1971.5|1972|1970.5|1972|1971.5|1971.5|1970.5|421
1625231910000|2021-07-02 13:18:30|||||||||31
1625231930000|2021-07-02 13:18:50||1971||1970.5||1971||1970.5|108
1625231960000|2021-07-02 13:19:20||1971||1971||1971||1971|0
1625232050000|2021-07-02 13:20:50|||||||||29
1625232110000|2021-07-02 13:21:50|||||||||100
1625232120000|2021-07-02 13:22:00|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|0
1625232130000|2021-07-02 13:22:10|||||||||166
1625232190000|2021-07-02 13:23:10|||||||||3
1625232300000|2021-07-02 13:25:00|1971|1971|1971|1970|1971|1971|1971|1970|3248
1625232320000|2021-07-02 13:25:20|1970.5||1970.5||1970.5||1970.5||0
1625232360000|2021-07-02 13:26:00|||||||||972
1625232380000|2021-07-02 13:26:20|||||||||3203
1625232390000|2021-07-02 13:26:30|||||||||92
1625232400000|2021-07-02 13:26:40|||||||||81
1625232410000|2021-07-02 13:26:50|||||||||69
1625232470000|2021-07-02 13:27:50|1970|1969.5|1970|1969|1970|1969.5|1970|1969|1062
1625232540000|2021-07-02 13:29:00|||||||||1
1625232560000|2021-07-02 13:29:20||1969.5||1969.5||1969.5||1969.5|0
1625232570000|2021-07-02 13:29:30|1969.5|1969|1970|1969|1971|1970|1968|1966.5|5691
1625232580000|2021-07-02 13:29:40|1969.5|1968|1968.5|1968|1971.5|1970.5|1968|1967|2524
1625232590000|2021-07-02 13:29:50|1969|1968.5|1970|1968|1970|1969|1969|1968|289
1625232600000|2021-07-02 13:30:00|1969.5||1970||1970||1969.5||0
1625232610000|2021-07-02 13:30:10|1970.5|1968.5|1970.5|1969|1971.5|1970|1970.5|1968.5|552
1625232630000|2021-07-02 13:30:30|1971|1969.5|1972|1971.5|1972|1971.5|1971|1969.5|549
1625232640000|2021-07-02 13:30:40|1972.5|1972|1974|1972.5|1974|1973|1972.5|1972|136
1625232660000|2021-07-02 13:31:00|1973.5|1972|1973|1971.5|1973.5|1972.5|1973|1971.5|425
1625232710000|2021-07-02 13:31:50|1973.5|1972|1974|1973|1974|1973|1973|1972|820
1625232720000|2021-07-02 13:32:00||1972.5||1972.5||1972.5||1972.5|0
1625232730000|2021-07-02 13:32:10|1973.5||1973.5||1973.5||1973.5||0
1625232740000|2021-07-02 13:32:20|1973|1972|1973|1972|1973|1972|1972.5|1972|218
1625232750000|2021-07-02 13:32:30|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|1972.5|1971.5|684
1625232780000|2021-07-02 13:33:00|||||||||100
1625232790000|2021-07-02 13:33:10|1972|1971|1972|1970.5|1972|1971|1971.5|1970|267
1625232800000|2021-07-02 13:33:20|1972.5||1972.5||1972.5||1972.5||0
1625232820000|2021-07-02 13:33:40|1972|1970|1971|1970|1972|1970|1971|1970|0
1625232900000|2021-07-02 13:35:00|1970.5|1969.5|1970|1968|1971|1969.5|1969|1967|1969
1625232950000|2021-07-02 13:35:50|1969.5||1969.5||1969.5||1969.5||0
1625232980000|2021-07-02 13:36:20|1970.5|1968.5|1973.5|1972|1973.5|1972|1969.5|1968.5|3699
1625233050000|2021-07-02 13:37:30|1973|1971.5|1972.5|1971.5|1973|1971.5|1972.5|1971.5|218
1625233070000|2021-07-02 13:37:50|1973|1972|1973.5|1972|1973.5|1972|1973|1972|1463
1625233080000|2021-07-02 13:38:00|||||||||15
1625233140000|2021-07-02 13:39:00|||||||||108
1625233150000|2021-07-02 13:39:10|1973|1971.5|1973|1971.5|1973|1971.5|1973|1971.5|0
1625233160000|2021-07-02 13:39:20|1973.5|1972|1973.5|1972|1973.5|1972.5|1973.5|1972|116
1625233190000|2021-07-02 13:39:50|||||||||115
1625233200000|2021-07-02 13:40:00|1974|1972.5|1976|1974.5|1976|1975|1974|1972.5|1109
1625233210000|2021-07-02 13:40:10|1975||1975.5||1976||1975||90
1625233230000|2021-07-02 13:40:30|1975||1975||1975||1975||0
1625233240000|2021-07-02 13:40:40|1975.5|1975|1975.5|1974.5|1976|1975|1975.5|1974.5|443
1625233280000|2021-07-02 13:41:20|||||||||2
1625233290000|2021-07-02 13:41:30|1975|1975|1975|1973|1975.5|1975|1974|1973|489
1625233300000|2021-07-02 13:41:40|1974.5||1974.5||1974.5||1974.5||0
1625233310000|2021-07-02 13:41:50|||||||||3
1625233320000|2021-07-02 13:42:00|||||||||251
1625233350000|2021-07-02 13:42:30|1974|1972.5|1973.5|1972|1974|1973|1972.5|1971.5|624
1625233360000|2021-07-02 13:42:40|1974|1973|1974|1973|1974|1973|1974|1973|397
1625233370000|2021-07-02 13:42:50|1974.5|1973.5|1974.5|1974|1974.5|1974|1974.5|1973.5|466
1625233380000|2021-07-02 13:43:00||1973.5||1973.5||1973.5||1973.5|0
1625233420000|2021-07-02 13:43:40||1973||1973||1973||1973|0
1625233470000|2021-07-02 13:44:30||1973.5||1973.5||1973.5||1973.5|0
1625233490000|2021-07-02 13:44:50|1975||1975.5||1975.5||1974.5||292
1625233500000|2021-07-02 13:45:00|1975||1975||1975.5||1975||5
1625233510000|2021-07-02 13:45:10|1975.5||1975.5||1975.5||1975.5||110
1625233520000|2021-07-02 13:45:20||1974||1974||1974||1974|0
1625233530000|2021-07-02 13:45:30||1974.5||1974.5||1974.5||1974.5|0
1625233540000|2021-07-02 13:45:40|1975|1974|1975|1974|1975|1974|1975|1974|0
1625233550000|2021-07-02 13:45:50|1975.5|1974.5|1975.5|1974.5|1975.5|1974.5|1975.5|1974.5|53
1625233560000|2021-07-02 13:46:00|1976|1975|1977|1975.5|1977|1975.5|1976|1974.5|293
1625233580000|2021-07-02 13:46:20||1976||1976||1976||1976|0
1625233600000|2021-07-02 13:46:40|1976.5|1975.5|1975.5|1974.5|1976.5|1975.5|1975|1974|824
1625233610000|2021-07-02 13:46:50|1976|1975|1975.5|1974.5|1976.5|1975|1975.5|1974.5|272
1625233660000|2021-07-02 13:47:40|||||||||615
1625233680000|2021-07-02 13:48:00|1975|1974|1974.5|1974|1975.5|1974|1974.5|1974|195
1625233690000|2021-07-02 13:48:10|1975|1973.5|1973.5|1972|1975|1973.5|1973.5|1972|91
1625233700000|2021-07-02 13:48:20||1972.5||1972||1973||1972|128
1625233790000|2021-07-02 13:49:50|1974|1972.5|1974|1973|1974|1973|1973.5|1972.5|728
1625233820000|2021-07-02 13:50:20||1973.5||1973.5||1973.5||1973.5|0
1625233840000|2021-07-02 13:50:40|1973.5|1973|1974|1973|1974|1973|1973.5|1973|504
1625233900000|2021-07-02 13:51:40|1973.5|1972.5|1973|1971.5|1973.5|1972.5|1973|1971.5|206
1625233910000|2021-07-02 13:51:50||1972||1972||1972||1972|0
1625234030000|2021-07-02 13:53:50|1972.5|1972.5|1975.5|1973.5|1975.5|1974|1972.5|1972|1246
1625234040000|2021-07-02 13:54:00|1976|1974|1977.5|1975.5|1977.5|1975.5|1976|1974|313
1625234050000|2021-07-02 13:54:10||1976||1976||1976||1976|0
1625234080000|2021-07-02 13:54:40|1978|1976.5|1978.5|1977.5|1978.5|1977.5|1978|1976.5|386
1625234090000|2021-07-02 13:54:50|1979|1979|1979.5|1978.5|1980.5|1980|1979|1978.5|1766
1625234100000|2021-07-02 13:55:00|1979|1978|1979|1978|1979.5|1978|1978|1977|1383
1625234110000|2021-07-02 13:55:10|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|1979.5|1978.5|256
1625234120000|2021-07-02 13:55:20|1980|1979|1981|1980|1981|1980|1980|1979|1261
1625234180000|2021-07-02 13:56:20|1981.5||1981.5||1982||1981.5||353
1625234230000|2021-07-02 13:57:10|||||||||47
1625234240000|2021-07-02 13:57:20|||||||||25
1625234260000|2021-07-02 13:57:40|1981||1981||1981||1981||0
1625234280000|2021-07-02 13:58:00|1980.5|1980.5|1982.5|1981.5|1983|1981.5|1980|1979.5|1565
1625234320000|2021-07-02 13:58:40|||||||||50
1625234340000|2021-07-02 13:59:00|1982|1981|1980|1979|1982|1981|1979.5|1978.5|341
1625234350000|2021-07-02 13:59:10|1979|1978.5|1979|1978.5|1979|1978.5|1979|1978.5|88
1625234360000|2021-07-02 13:59:20|||||||||73
1625234370000|2021-07-02 13:59:30|||||||||12
1625234400000|2021-07-02 14:00:00|||||||||40
1625234420000|2021-07-02 14:00:20|1979.5||1979.5||1980||1979.5||557
1625234460000|2021-07-02 14:01:00|1980|1979|1981.5|1980|1981.5|1980|1980|1978.5|840
1625234560000|2021-07-02 14:02:40|1981|1979.5|1982.5|1981|1983|1981|1979.5|1978.5|2172
1625234570000|2021-07-02 14:02:50|||||||||347
1625234620000|2021-07-02 14:03:40|1982||1982.5||1982.5||1982||60
1625234660000|2021-07-02 14:04:20|1982|1980.5|1981|1980|1982.5|1980.5|1980.5|1980|508
1625234680000|2021-07-02 14:04:40||1980.5||1980.5||1980.5||1980.5|0
1625234690000|2021-07-02 14:04:50||1980||1980||1980||1980|0
1625234720000|2021-07-02 14:05:20|||||||||65
1625234740000|2021-07-02 14:05:40|1980.5|1979.5|1979|1978|1981|1979.5|1979|1978|187
1625234750000|2021-07-02 14:05:50|1979.5|1978.5|1980.5|1979|1980.5|1979.5|1979.5|1978.5|353
1625234760000|2021-07-02 14:06:00|1980|1978.5|1979|1978|1980|1979|1979|1978|292
1625234810000|2021-07-02 14:06:50|1979.5|1978.5|1980|1979.5|1980|1979.5|1979.5|1978.5|692
1625234820000|2021-07-02 14:07:00|1979.5|1979|1979.5|1978|1980|1979|1979|1978|512
1625234830000|2021-07-02 14:07:10|1980|1978.5|1980|1979|1980.5|1979|1980|1978.5|174
1625234880000|2021-07-02 14:08:00|1979.5|1978.5|1979|1978|1979.5|1978.5|1979|1978|0
1625234890000|2021-07-02 14:08:10|||||||||10
1625234940000|2021-07-02 14:09:00|1979.5|1978.5|1979.5|1978.5|1980|1979|1979|1978|469
1625234950000|2021-07-02 14:09:10|||||||||677
1625234970000|2021-07-02 14:09:30||1979||1978.5||1979||1978.5|3
1625234980000|2021-07-02 14:09:40|1980|1979|1980|1979|1980|1979|1980|1979|685
1625235000000|2021-07-02 14:10:00|1980.5|1979.5|1981|1980|1981|1980|1980|1979.5|649
1625235010000|2021-07-02 14:10:10|1981.5|1980.5|1982|1980.5|1982|1980.5|1981.5|1980.5|72
1625235020000|2021-07-02 14:10:20|1981.5||1981.5||1981.5||1981.5||0
1625235040000|2021-07-02 14:10:40|1981|1980|1981|1980|1981|1980|1980.5|1980|205
1625235100000|2021-07-02 14:11:40|1980.5|1979.5|1980|1979|1980.5|1979.5|1980|1979|313
1625235110000|2021-07-02 14:11:50||1979.5||1979.5||1979.5||1979.5|0
1625235130000|2021-07-02 14:12:10|1981|1980|1981.5|1980.5|1981.5|1980.5|1981|1980|191
1625235190000|2021-07-02 14:13:10|1981|1980|1981|1980|1981|1980|1981|1980|123
1625235220000|2021-07-02 14:13:40||1980.5||1980||1980.5||1980|92
1625235240000|2021-07-02 14:14:00|1981.5|1980.5|1981.5|1981|1981.5|1981|1981.5|1980.5|656
1625235250000|2021-07-02 14:14:10||1980.5||1980.5||1980.5||1980.5|144
1625235280000|2021-07-02 14:14:40|1981|1981|1982|1981|1982|1981|1981|1980.5|401
1625235290000|2021-07-02 14:14:50|1982.5|1981.5|1983|1982|1983|1982|1982.5|1981.5|162
1625235300000|2021-07-02 14:15:00|1983.5||1983.5||1983.5||1983.5||4
1625235340000|2021-07-02 14:15:40|||||||||1
1625235420000|2021-07-02 14:17:00|1984|1982.5|1983.5|1983|1984|1983|1983.5|1982.5|387
1625235470000|2021-07-02 14:17:50|1984|1983.5|1985|1984|1985|1984|1984|1983.5|59
1625235490000|2021-07-02 14:18:10|||||||||300
1625235500000|2021-07-02 14:18:20|||||||||148
1625235510000|2021-07-02 14:18:30|1984.5||1984.5||1984.5||1984.5||0
1625235520000|2021-07-02 14:18:40|1985|1983.5|1983.5|1982.5|1985|1983.5|1983.5|1982.5|693
1625235530000|2021-07-02 14:18:50||1982||1982||1982||1982|225
1625235620000|2021-07-02 14:20:20|||||||||78
1625235670000|2021-07-02 14:21:10||1982.5||1982.5||1982.5||1982|1
1625235740000|2021-07-02 14:22:20|1983|1982|1983|1982.5|1983|1982.5|1982.5|1982|1167
1625235750000|2021-07-02 14:22:30||1982||1982||1982||1982|26
1625235770000|2021-07-02 14:22:50|||||||||64
1625235780000|2021-07-02 14:23:00|||||||||11
1625235830000|2021-07-02 14:23:50||1982.5||1982.5||1982.5||1982.5|0
1625235840000|2021-07-02 14:24:00|1983.5|1983|1983|1982.5|1983.5|1983|1983|1982.5|512
1625235850000|2021-07-02 14:24:10|1982.5|1982|1981.5|1980.5|1982.5|1982|1981.5|1980.5|1181
1625235860000|2021-07-02 14:24:20||1981||1981||1981||1980.5|0
1625235870000|2021-07-02 14:24:30|1982|1981.5|1982.5|1981.5|1982.5|1981.5|1982|1981|464
1625235900000|2021-07-02 14:25:00||1981||1981||1981||1981|0
1625235910000|2021-07-02 14:25:10||1981.5||1981.5||1981.5||1981.5|0
1625235920000|2021-07-02 14:25:20||1982||1981.5||1982||1981.5|69
1625235930000|2021-07-02 14:25:30|1982|1981|1981.5|1981|1982|1981|1981.5|1981|94
1625235960000|2021-07-02 14:26:00|||||||||26
1625235970000|2021-07-02 14:26:10|1981|1980.5|1981.5|1980.5|1981.5|1981|1981|1980|850
1625235990000|2021-07-02 14:26:30|||||||||281
1625236020000|2021-07-02 14:27:00|1982|1981|1982.5|1982|1982.5|1982|1982|1981|1037
1625236030000|2021-07-02 14:27:10|1983.5|1982.5|1983.5|1982.5|1983.5|1982.5|1982.5|1982.5|603
1625236050000|2021-07-02 14:27:30|1983|1982|1982.5|1981.5|1983|1982|1982|1981.5|624
1625236090000|2021-07-02 14:28:10||1982||1982||1982||1982|608
1625236100000|2021-07-02 14:28:20|1983|1982.5|1983|1982.5|1983|1982.5|1983|1982.5|206
1625236160000|2021-07-02 14:29:20|||||||||7
1625236170000|2021-07-02 14:29:30|1982.5|1982|1982.5|1981.5|1983|1982|1982.5|1981.5|226
1625236180000|2021-07-02 14:29:40|||||||||127
1625236250000|2021-07-02 14:30:50|1982|1981|1981.5|1980.5|1982|1981|1981.5|1980.5|393
1625236260000|2021-07-02 14:31:00|||||||||26
1625236320000|2021-07-02 14:32:00|1981|1980|1981.5|1980.5|1981.5|1980.5|1981|1980|247
1625236330000|2021-07-02 14:32:10|||||||||240
1625236350000|2021-07-02 14:32:30|1981|1980|1981|1980|1981|1980|1980|1979.5|5499
1625236360000|2021-07-02 14:32:40|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|150
1625236370000|2021-07-02 14:32:50|||||||||439
1625236380000|2021-07-02 14:33:00|1981|1980|1981|1980|1981|1980|1981|1979.5|347
1625236400000|2021-07-02 14:33:20|||||||||50
1625236440000|2021-07-02 14:34:00|1981.5|1980.5|1984|1982.5|1984|1982.5|1981.5|1980.5|1377
1625236460000|2021-07-02 14:34:20|1983.5||1983.5||1983.5||1983.5||0
1625236520000|2021-07-02 14:35:20|1984|1983|1984.5|1984|1985.5|1984|1984|1983|88
1625236570000|2021-07-02 14:36:10|1985|1984.5|1986|1985|1986|1985|1984.5|1984|353
1625236580000|2021-07-02 14:36:20|1986.5||1986.5||1987||1986.5||0
1625236590000|2021-07-02 14:36:30|1986||1986||1986||1986||0
1625236620000|2021-07-02 14:37:00|1985.5|1984.5|1985.5|1983.5|1986|1984.5|1985|1983.5|564
1625236630000|2021-07-02 14:37:10|1985||1984.5||1985||1984.5||0
1625236660000|2021-07-02 14:37:40||1984||1984||1984||1984|0
1625236670000|2021-07-02 14:37:50|1985||1985||1985||1985||178
1625236730000|2021-07-02 14:38:50||1984.5||1984.5||1984.5||1984|0
1625236740000|2021-07-02 14:39:00|1985.5|1984|1986|1985|1986|1985|1984.5|1984|4343
1625236750000|2021-07-02 14:39:10|1985.5||1986||1986||1985.5||200
1625236760000|2021-07-02 14:39:20|1985.5|1984.5|1984.5|1984|1985.5|1984.5|1984.5|1984|1463
1625236770000|2021-07-02 14:39:30|||||||||348
1625236780000|2021-07-02 14:39:40||1983.5||1983.5||1983.5||1983.5|1193
1625236790000|2021-07-02 14:39:50|1984|1983|1983.5|1983|1984|1983|1983.5|1983|865
1625236800000|2021-07-02 14:40:00|1984|1982.5|1983.5|1982.5|1984|1982.5|1983.5|1982.5|266
1625236810000|2021-07-02 14:40:10|1983||1983||1983||1983||87
1625236820000|2021-07-02 14:40:20|1982.5|1982|1982.5|1981.5|1982.5|1982|1982|1981.5|314
1625236830000|2021-07-02 14:40:30|1983|1982|1983|1981.5|1983.5|1982.5|1982.5|1981.5|1206
1625236840000|2021-07-02 14:40:40|1982|1981|1981.5|1980|1982|1981.5|1981|1980|698
1625236850000|2021-07-02 14:40:50|1981||1981||1981||1981||0
1625236860000|2021-07-02 14:41:00|1981.5|1980.5|1983|1982|1983.5|1982.5|1981.5|1980.5|1216
1625236880000|2021-07-02 14:41:20|1982.5|1981.5|1982|1981|1982.5|1981.5|1982|1981|477
1625236890000|2021-07-02 14:41:30|1981.5|1980.5|1981|1980|1982.5|1981.5|1981|1980|607
1625236900000|2021-07-02 14:41:40||1980.5||1980.5||1980.5||1980.5|0
1625236920000|2021-07-02 14:42:00|1981.5|1981|1982|1981|1982|1981|1981.5|1981|855
1625236940000|2021-07-02 14:42:20|1981.5|1980.5|1981|1980|1981.5|1980.5|1981|1980|476
1625236990000|2021-07-02 14:43:10|1981.5|1980.5|1981.5|1980.5|1982|1981|1981.5|1980.5|359
1625237000000|2021-07-02 14:43:20||1981||1981||1981||1981|555
1625237070000|2021-07-02 14:44:30|1982||1982||1982||1982||276
1625237090000|2021-07-02 14:44:50|||||||||1
1625237140000|2021-07-02 14:45:40|1981.5|1980.5|1981|1980.5|1981.5|1980.5|1981|1980.5|239
1625237170000|2021-07-02 14:46:10|1980.5|1980|1981|1980|1981|1980.5|1980.5|1980|399
1625237180000|2021-07-02 14:46:20||1980.5||1980.5||1980.5||1980|1088
1625237200000|2021-07-02 14:46:40|||||||||85
1625237210000|2021-07-02 14:46:50|1981.5|1981|1982|1981|1982|1981.5|1981.5|1981|705
1625237220000|2021-07-02 14:47:00|1981.5|1980.5|1981.5|1980.5|1981.5|1980.5|1981.5|1980.5|468
1625237280000|2021-07-02 14:48:00|||||||||12
1625237300000|2021-07-02 14:48:20|1981|1980|1981|1980|1981|1980.5|1981|1980|415
1625237320000|2021-07-02 14:48:40|||||||||68
1625237330000|2021-07-02 14:48:50||1980.5||1980.5||1980.5||1980.5|35
1625237340000|2021-07-02 14:49:00|||||||||16
1625237390000|2021-07-02 14:49:50|1981.5|1981|1982|1981|1982|1981.5|1981.5|1980.5|1720
1625237410000|2021-07-02 14:50:10|1981.5||1982||1982||1981.5||73
1625237420000|2021-07-02 14:50:20||1981.5||1981.5||1981.5||1981.5|0
1625237450000|2021-07-02 14:50:50|||||||||12
1625237480000|2021-07-02 14:51:20|1982.5||1982||1982.5||1982||155
1625237540000|2021-07-02 14:52:20||1981||1981.5||1981.5||1981|1157
1625237550000|2021-07-02 14:52:30|1982.5||1982.5||1982.5||1982.5||36
1625237570000|2021-07-02 14:52:50|1983|1982|1983|1982|1983|1982|1983|1982|194
1625237580000|2021-07-02 14:53:00|||||||||325
1625237590000|2021-07-02 14:53:10|||||||||37
1625237600000|2021-07-02 14:53:20|1982.5|1981.5|1982|1981|1982.5|1981.5|1982|1981|1196
1625237610000|2021-07-02 14:53:30||1981.5||1981.5||1981.5||1981.5|44
1625237620000|2021-07-02 14:53:40||1981||1981||1981||1981|84
1625237640000|2021-07-02 14:54:00|1981.5|1980.5|1981.5|1981|1981.5|1981|1981.5|1980.5|280
1625237650000|2021-07-02 14:54:10|1982||1982||1982||1982||100
1625237670000|2021-07-02 14:54:30|||||||||3609
1625237690000|2021-07-02 14:54:50|1981.5|1980.5|1981|1980.5|1981.5|1980.5|1981|1980.5|19
1625237710000|2021-07-02 14:55:10|1980.5|1980|1980.5|1980|1980.5|1980|1980.5|1980|89
1625237750000|2021-07-02 14:55:50|1980|1979.5|1980.5|1979.5|1980.5|1979.5|1980|1978.5|2433
1625237760000|2021-07-02 14:56:00|||||||||59
1625237850000|2021-07-02 14:57:30|||||||||49677
1625237880000|2021-07-02 14:58:00||1980||1980||1980||1980|835
1625237930000|2021-07-02 14:58:50|||||||||26
1625237940000|2021-07-02 14:59:00|||||||||176
1625237990000|2021-07-02 14:59:50|||||||||26
1625238000000|2021-07-02 15:00:00|1981|1980.5|1981|1980.5|1981|1980.5|1981|1980.5|256
1625238010000|2021-07-02 15:00:10|1981.5|1981|1982|1981|1982|1981|1981.5|1981|1141
1625238020000|2021-07-02 15:00:20|||||||||4
1625238030000|2021-07-02 15:00:30|||||||||31
1625238040000|2021-07-02 15:00:40|1981.5|1980.5|1981|1980.5|1981.5|1980.5|1981|1980|753
1625238050000|2021-07-02 15:00:50|||||||||1
1625238060000|2021-07-02 15:01:00||1980||1980||1980||1980|0
1625238100000|2021-07-02 15:01:40|||||||||632
1625238110000|2021-07-02 15:01:50|||||||||152
1625238120000|2021-07-02 15:02:00|1981.5|1980.5|1982|1980.5|1982|1981|1981.5|1980.5|912
1625238130000|2021-07-02 15:02:10|1981.5|1981|1981.5|1981|1981.5|1981|1981.5|1981|39
1625238140000|2021-07-02 15:02:20|||||||||42
1625238160000|2021-07-02 15:02:40|1981|1980.5|1980.5|1980|1981|1980.5|1980.5|1980|1289
1625238180000|2021-07-02 15:03:00|||||||||451
1625238190000|2021-07-02 15:03:10|||||||||26
1625238230000|2021-07-02 15:03:50|||||||||55
1625238240000|2021-07-02 15:04:00|||||||||55
1625238260000|2021-07-02 15:04:20|1980|1979.5|1980|1979|1980|1979.5|1980|1979|660
1625238340000|2021-07-02 15:05:40|||||||||1
1625238360000|2021-07-02 15:06:00|||||||||153
1625238370000|2021-07-02 15:06:10|||||||||55
1625238390000|2021-07-02 15:06:30|1980.5|1979.5|1980|1979.5|1980.5|1980|1980|1979.5|1418
1625238420000|2021-07-02 15:07:00|||||||||101
1625238430000|2021-07-02 15:07:10||1979||1979||1979||1979|0
1625238440000|2021-07-02 15:07:20|||||||||90
1625238490000|2021-07-02 15:08:10|||||||||251
1625238500000|2021-07-02 15:08:20|||||||||50
1625238530000|2021-07-02 15:08:50|||||||||103
1625238550000|2021-07-02 15:09:10|||||||||183
1625238570000|2021-07-02 15:09:30|||||||||51
1625238590000|2021-07-02 15:09:50|||||||||154
1625238610000|2021-07-02 15:10:10|1979.5|1978.5|1979.5|1978.5|1980|1979.5|1979|1978.5|3364
1625238630000|2021-07-02 15:10:30||1979||1978.5||1979||1978.5|606
1625238640000|2021-07-02 15:10:40|1979||1979||1979||1979||0
1625238650000|2021-07-02 15:10:50|1978.5|1978|1977.5|1976.5|1978.5|1978|1977.5|1976|1321
1625238660000|2021-07-02 15:11:00|1978|1977|1978|1977|1978|1977|1978|1977|477
1625238720000|2021-07-02 15:12:00|||||||||46
1625238730000|2021-07-02 15:12:10|1977.5|1976.5|1977|1976.5|1978|1976.5|1977|1976.5|449
1625238740000|2021-07-02 15:12:20|1977.5||1977||1977.5||1977||330
1625238780000|2021-07-02 15:13:00||1976||1976||1976||1976|179
1625238800000|2021-07-02 15:13:20|1977.5|1976.5|1978.5|1978|1978.5|1978|1977.5|1976.5|2042
1625238810000|2021-07-02 15:13:30||1977.5||1977.5||1977.5||1977.5|0
1625238820000|2021-07-02 15:13:40|1978|1977|1976.5|1975|1978.5|1977|1974.5|1973.5|11554
1625238830000|2021-07-02 15:13:50|1976|1975.5|1974.5|1973.5|1977|1975.5|1974.5|1973.5|3316
1625238840000|2021-07-02 15:14:00|1975|1974|1975|1974.5|1975|1974.5|1974.5|1974|2174
1625238850000|2021-07-02 15:14:10|||||||||477
1625238860000|2021-07-02 15:14:20|||||||||89
1625238870000|2021-07-02 15:14:30|||||||||74
1625238890000|2021-07-02 15:14:50|1975.5|1975|1975|1974.5|1976|1975|1975|1974.5|1066
1625238900000|2021-07-02 15:15:00|1975.5||1975||1975.5||1975||0
1625238940000|2021-07-02 15:15:40||1973.5||1974||1974||1973.5|105
1625238990000|2021-07-02 15:16:30|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|1974.5|1973.5|150
1625239000000|2021-07-02 15:16:40|1973.5|1972|1972.5|1970.5|1973.5|1972|1972.5|1970.5|28
1625239010000|2021-07-02 15:16:50||1971||1971||1971||1971|92
1625239020000|2021-07-02 15:17:00|1971.5|1970.5|1972|1970.5|1972|1970.5|1971.5|1970.5|41
1625239060000|2021-07-02 15:17:40|1971.5||1971.5||1971.5||1971.5||0
1625239080000|2021-07-02 15:18:00|1973|1971|1972.5|1971|1973|1971|1972.5|1971|0
1625239140000|2021-07-02 15:19:00|1972|1970.5|1972|1970.5|1972|1970.5|1972|1970.5|5
1625239150000|2021-07-02 15:19:10||1971||1971||1971||1971|88
1625239160000|2021-07-02 15:19:20|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|89
1625239250000|2021-07-02 15:20:50|1970.5|1969.5|1970|1968.5|1971.5|1970.5|1970|1968.5|229
1625239280000|2021-07-02 15:21:20|1969.5|1968|1969.5|1968|1969.5|1968|1969|1968|153
1625239340000|2021-07-02 15:22:20|1971|1969.5|1971|1969|1971|1969.5|1971|1969|230
1625239350000|2021-07-02 15:22:30|1970|1968|1969|1968|1970|1968|1969|1968|68
1625239380000|2021-07-02 15:23:00|1969.5||1969.5||1969.5||1969.5||56
1625239390000|2021-07-02 15:23:10|1969|1967.5|1969|1967.5|1969|1967.5|1969|1967.5|88
1625239440000|2021-07-02 15:24:00|1968|1967|1969|1967|1969|1967|1968|1967|49
1625239450000|2021-07-02 15:24:10|1968.5||1968||1968.5||1968||0
1625239490000|2021-07-02 15:24:50|1969.5|1967.5|1970|1967.5|1970|1967.5|1969.5|1967.5|162
1625239500000|2021-07-02 15:25:00|1969.5||1969.5||1969.5||1969||0
1625239510000|2021-07-02 15:25:10|1968|1966.5|1968|1966.5|1968|1966.5|1968|1966.5|162
1625239530000|2021-07-02 15:25:30|1967.5|1966|1967|1966|1967.5|1966|1967|1966|35
1625239540000|2021-07-02 15:25:40||1965.5||1965.5||1965.5||1965.5|28
1625239550000|2021-07-02 15:25:50|1966.5||1966.5||1966.5||1966.5||0
1625239560000|2021-07-02 15:26:00|1967|1966|1967|1966|1967|1966|1967|1966|5
1625239570000|2021-07-02 15:26:10||1965.5||1965.5||1965.5||1965.5|85
1625239580000|2021-07-02 15:26:20|1966|1964.5|1967|1965.5|1967|1965.5|1966|1964.5|95
1625239590000|2021-07-02 15:26:30|1966.5|1965|1966.5|1965|1966.5|1965|1966.5|1965|0
1625239600000|2021-07-02 15:26:40|1966|1964.5|1966|1964.5|1966|1964.5|1966|1964.5|0
1625239620000|2021-07-02 15:27:00|1965|1963|1964.5|1963|1966|1964|1964.5|1963|300
1625239630000|2021-07-02 15:27:10|1965||1965||1965||1965||120
1625239740000|2021-07-02 15:29:00|1967|1964.5|1965.5|1964|1967|1965|1965.5|1963.5|100
1625239750000|2021-07-02 15:29:10|1965|1964.5|1966|1964.5|1966|1964.5|1965|1963.5|0
1625239760000|2021-07-02 15:29:20|1967|1964|1966|1964|1967|1964|1966|1964|0
1625239770000|2021-07-02 15:29:30|1965.5|1964.5|1965.5|1964|1965.5|1964.5|1965.5|1964|155
1625239790000|2021-07-02 15:29:50|1966|1964.5|1966|1964.5|1966|1964.5|1966|1964|39
1625468420000|2021-07-05 07:00:20|1979.5|1975.5|1988|1980.5|1990|1980.5|1979.5|1975|283
1625468430000|2021-07-05 07:00:30|1997|1981|1997|1983|1997.5|1983|1996.5|1976|459
1625468440000|2021-07-05 07:00:40|||||||||1
1625468450000|2021-07-05 07:00:50|1996.5|1983.5|1995|1980|1996.5|1993.5|1993|1976|3011
1625468460000|2021-07-05 07:01:00|||||||||51
1625468470000|2021-07-05 07:01:10|1993.5|1981|1989|1977.5|1993.5|1987|1979.5|1975|5998
1625468480000|2021-07-05 07:01:20|1988.5|1978|1996|1987.5|1996.5|1994.5|1987.5|1976|4361
1625468490000|2021-07-05 07:01:30|1995.5|1985.5|1992|1975.5|1996.5|1985.5|1990|1975.5|411
1625468500000|2021-07-05 07:01:40|1991.5|1976|1992|1975.5|1992|1976.5|1989.5|1975.5|1
1625468510000|2021-07-05 07:01:50|1991.5|1976|1991.5|1976|1992|1976.5|1990.5|1976|421
1625468520000|2021-07-05 07:02:00|1991||1992||1992||1990||0
1625468530000|2021-07-05 07:02:10|1991.5||1991||1992||1990||0
1625468540000|2021-07-05 07:02:20|1990.5|1975.5|1986|1975.5|1990.5|1975.5|1986|1975.5|0
1625468570000|2021-07-05 07:02:50|1985.5||1984||1985.5||1984||0
1625468580000|2021-07-05 07:03:00|1983.5|1975|1973.5|1961|1983.5|1975|1973.5|1959|392
1625468590000|2021-07-05 07:03:10|1973|1961.5|1973.5|1958.5|1973.5|1964|1973|1958.5|0
1625468600000|2021-07-05 07:03:20||1959||1958.5||1959.5||1958.5|0
1625468610000|2021-07-05 07:03:30|1973|1959|1973|1958.5|1973|1959.5|1973|1958.5|0
1625468640000|2021-07-05 07:04:00|||||||||52
1625468650000|2021-07-05 07:04:10|1972.5|1958|1972.5|1958.5|1972.5|1960|1972.5|1958|279
1625468660000|2021-07-05 07:04:20||1959||1958.5||1959.5||1958.5|0
1625468670000|2021-07-05 07:04:30||1959||1958.5||1959.5||1958.5|0
1625468680000|2021-07-05 07:04:40||1959||1958.5||1959.5||1958.5|15
1625468690000|2021-07-05 07:04:50|1973|1959|1978|1965.5|1978|1965.5|1973|1959|234
1625468700000|2021-07-05 07:05:00|1980.5|1966|1982.5|1971|1982.5|1971.5|1980.5|1966|10
1625468750000|2021-07-05 07:05:50|1983.5|1972|1983.5|1972.5|1983.5|1972.5|1983.5|1972|205
1625468760000|2021-07-05 07:06:00|||||||||146
1625468790000|2021-07-05 07:06:30|1983|1971|1975|1965.5|1983|1971|1974|1965.5|3
1625468800000|2021-07-05 07:06:40|1974.5|1966|1973.5|1966|1974.5|1966.5|1973.5|1965.5|0
1625468810000|2021-07-05 07:06:50|||||||||5
1625468820000|2021-07-05 07:07:00|1973|1966.5|1973|1963.5|1973|1966.5|1973|1963.5|10
1625468830000|2021-07-05 07:07:10||1964||1963.5||1964.5||1963.5|24
1625468840000|2021-07-05 07:07:20|||||||||77
1625468900000|2021-07-05 07:08:20||1964||1967.5||1967.5||1964|115
1625468910000|2021-07-05 07:08:30|1974.5|1968|1974.5|1967.5|1979|1970.5|1974.5|1967.5|70
1625468920000|2021-07-05 07:08:40|1974|1966.5|1972|1965|1974|1966.5|1972|1965|0
1625468930000|2021-07-05 07:08:50|1971.5|1964.5|1975.5|1969.5|1977|1969.5|1970.5|1964.5|653
1625468940000|2021-07-05 07:09:00|1974.5|1974.5|1974|1969|1975.5|1974.5|1974|1968.5|3997
1625468950000|2021-07-05 07:09:10|1975.5|1970|1976.5|1970.5|1977|1970.5|1975.5|1969|19
1625469000000|2021-07-05 07:10:00|1977|1971|1981|1974.5|1983.5|1976.5|1977|1971|0
1625469010000|2021-07-05 07:10:10|1980.5|1975|1981|1975|1982.5|1976|1980.5|1974.5|0
1625469020000|2021-07-05 07:10:20|1980.5|1974.5|1979|1973.5|1981.5|1974.5|1978.5|1973.5|0
1625469030000|2021-07-05 07:10:30|1980.5|1974|1978|1973.5|1980.5|1974|1977.5|1973.5|0
1625469040000|2021-07-05 07:10:40|1977.5|1972.5|1975|1971|1977.5|1972.5|1974|1971|335
1625469090000|2021-07-05 07:11:30|||||||||2
1625469130000|2021-07-05 07:12:10|1974.5|1969.5|1974|1970|1974.5|1970|1974|1969.5|0
1625469140000|2021-07-05 07:12:20|1974.5||1974||1974.5||1974||0
1625469160000|2021-07-05 07:12:40||1969.5||1969||1969.5||1969|0
1625469180000|2021-07-05 07:13:00||1969.5||1969.5||1969.5||1969.5|0
1625469250000|2021-07-05 07:14:10|||||||||1250
1625469260000|2021-07-05 07:14:20|||||||||62
1625469290000|2021-07-05 07:14:50|||||||||252
1625469300000|2021-07-05 07:15:00||1970||1970||1970||1970|102
1625469310000|2021-07-05 07:15:10|||||||||27
1625469350000|2021-07-05 07:15:50|1974.5|1971|1979|1975.5|1980|1975.5|1973.5|1970|1431
1625469360000|2021-07-05 07:16:00|1979.5||1980||1980.5||1979.5||252
1625469370000|2021-07-05 07:16:10|1980.5|1976|1980.5|1976.5|1981|1976.5|1980.5|1976|0
1625469380000|2021-07-05 07:16:20|1980|1976|1979|1975.5|1980|1976|1979|1975.5|0
1625469390000|2021-07-05 07:16:30|1979.5||1979.5||1979.5||1979.5||0
1625469400000|2021-07-05 07:16:40|1979|1975|1983.5|1980|1984|1980.5|1978.5|1975|335
1625469410000|2021-07-05 07:16:50|1984.5|1980.5|1983|1979.5|1985|1980.5|1982.5|1979|5
1625469430000|2021-07-05 07:17:10|1982.5|1979|1981|1977.5|1982.5|1979|1981|1977|99
1625469440000|2021-07-05 07:17:20|1981.5||1981.5||1981.5||1981.5||0
1625469450000|2021-07-05 07:17:30|1982||1982.5||1983||1982||0
1625469460000|2021-07-05 07:17:40|1982||1981||1982||1981||0
1625469480000|2021-07-05 07:18:00|1981.5||1982.5||1982.5||1981.5||0
1625469490000|2021-07-05 07:18:10|1983|1978|1983.5|1978.5|1984|1978.5|1983|1978|0
1625469500000|2021-07-05 07:18:20|1984|1980|1985|1981.5|1985|1981.5|1984|1980|504
1625469510000|2021-07-05 07:18:30|1984.5|1981|1984|1980.5|1984.5|1981|1983.5|1980|0
1625469520000|2021-07-05 07:18:40|1983.5|1980|1983.5|1980|1983.5|1980|1983.5|1980|0
1625469530000|2021-07-05 07:18:50|1984|1979.5|1981|1978|1984|1979.5|1981|1977.5|1220
1625469540000|2021-07-05 07:19:00|1980.5|1977.5|1979.5|1976.5|1980.5|1977.5|1979.5|1976.5|0
1625469550000|2021-07-05 07:19:10|||||||||7
1625469560000|2021-07-05 07:19:20|1980|1979|1980|1976.5|1980|1979|1979.5|1976|85
1625469620000|2021-07-05 07:20:20|||||||||99
1625469630000|2021-07-05 07:20:30|1979.5||1979.5||1979.5||1979.5||0
1625469640000|2021-07-05 07:20:40|1980|1977|1980|1977|1980|1977|1980|1977|0
1625469650000|2021-07-05 07:20:50|1979.5|1976.5|1979.5|1976.5|1979.5|1976.5|1979.5|1976.5|0
1625469660000|2021-07-05 07:21:00|1979|1976|1978.5|1976|1979|1978|1978.5|1975|579
1625469670000|2021-07-05 07:21:10||1975.5||1975||1975.5||1975|0
1625469680000|2021-07-05 07:21:20||1975.5||1975.5||1975.5||1975.5|127
1625469690000|2021-07-05 07:21:30|1978|1975|1978|1975.5|1978|1975.5|1978|1975|127
1625469700000|2021-07-05 07:21:40|1977.5|1976|1975.5|1972.5|1977.5|1976|1975.5|1972.5|580
1625469720000|2021-07-05 07:22:00|1975||1974.5||1975||1974.5||0
1625469740000|2021-07-05 07:22:20||1972||1971.5||1972||1971.5|5
1625469760000|2021-07-05 07:22:40|1974|1971|1974|1971|1974|1971|1974|1970.5|0
1625469770000|2021-07-05 07:22:50|||||||||4
1625469840000|2021-07-05 07:24:00|1973.5|1970.5|1973|1970|1973.5|1970.5|1973|1970|260
1625469850000|2021-07-05 07:24:10|1972.5||1972.5||1972.5||1972.5||127
1625469860000|2021-07-05 07:24:20||1969.5||1969.5||1969.5||1969.5|0
1625469870000|2021-07-05 07:24:30|||||||||70
1625469880000|2021-07-05 07:24:40|1972|1969|1972|1969.5|1972|1969.5|1972|1969|0
1625469900000|2021-07-05 07:25:00|1972.5||1972||1972.5||1972||68
1625469940000|2021-07-05 07:25:40|1972.5|1970|1973|1969.5|1973.5|1970.5|1972.5|1969.5|174
1625469950000|2021-07-05 07:25:50|||||||||15
1625469970000|2021-07-05 07:26:10|1972.5|1969|1972|1969|1972.5|1969|1972|1969|0
1625470010000|2021-07-05 07:26:50|||||||||90
1625470030000|2021-07-05 07:27:10|1972.5|1969.5|1972.5|1970|1974|1970|1972.5|1969.5|227
1625470040000|2021-07-05 07:27:20|1973||1973||1973.5||1973||33
1625470050000|2021-07-05 07:27:30|1973.5|1970.5|1974|1971|1974.5|1971|1973.5|1970.5|190
1625470070000|2021-07-05 07:27:50|1973.5|1970.5|1973.5|1970.5|1973.5|1970.5|1973.5|1970.5|0
1625470120000|2021-07-05 07:28:40|||||||||102
1625470130000|2021-07-05 07:28:50|1974|1971|1974|1971|1974|1971|1974|1971|364
1625470140000|2021-07-05 07:29:00|1974.5||1974.5||1975||1974||95
1625470170000|2021-07-05 07:29:30|1974||1974||1974||1974||0
1625470200000|2021-07-05 07:30:00|1974.5|1971.5|1975|1972|1975.5|1972|1974.5|1971.5|340
1625470210000|2021-07-05 07:30:10|1975.5|1972.5|1975.5|1973|1976.5|1973|1975|1972.5|356
1625470280000|2021-07-05 07:31:20|1976.5|1973.5|1977.5|1974.5|1977.5|1974.5|1975.5|1973|4637
1625470290000|2021-07-05 07:31:30|||||||||428
1625470300000|2021-07-05 07:31:40|1977||1977.5||1977.5||1977||241
1625470320000|2021-07-05 07:32:00|||||||||118
1625470350000|2021-07-05 07:32:30|1977||1976.5||1977||1976.5||0
1625470360000|2021-07-05 07:32:40|1976|1973.5|1975.5|1973|1976|1973.5|1975.5|1973|4
1625470370000|2021-07-05 07:32:50|1975|1972.5|1974.5|1972|1975|1972.5|1974.5|1972|0
1625470390000|2021-07-05 07:33:10|1974|1971.5|1975.5|1972|1976|1972|1973.5|1970.5|883
1625470400000|2021-07-05 07:33:20|1976|1972.5|1976|1973|1976|1973|1976|1972.5|53
1625470410000|2021-07-05 07:33:30|1976.5|1973.5|1977.5|1974.5|1977.5|1976|1976.5|1973.5|57
1625470420000|2021-07-05 07:33:40|1977||1977||1977||1977||0
1625470450000|2021-07-05 07:34:10|1976.5|1974|1976.5|1973.5|1976.5|1974|1976.5|1973.5|0
1625470490000|2021-07-05 07:34:50|1977||1977||1977||1977||1
1625470500000|2021-07-05 07:35:00|1977.5|1974|1977.5|1974.5|1977.5|1974.5|1977.5|1974|153
1625470530000|2021-07-05 07:35:30|1978|1975|1978.5|1975.5|1979|1975.5|1978|1975|33
1625470540000|2021-07-05 07:35:40|1978|1974.5|1977.5|1975|1978|1975|1977.5|1974.5|0
1625470550000|2021-07-05 07:35:50|1977|1974.5|1977|1974.5|1977|1974.5|1977|1974|0
1625470580000|2021-07-05 07:36:20|1976.5|1973.5|1977|1974|1977|1974|1976.5|1973.5|9
1625470600000|2021-07-05 07:36:40||1973.5||1973.5||1973.5||1973.5|0
1625470620000|2021-07-05 07:37:00|||||||||1
1625470640000|2021-07-05 07:37:20|1976.5|1973|1975.5|1972.5|1976.5|1973|1975.5|1972.5|250
1625470690000|2021-07-05 07:38:10||1973||1973||1973||1973|35
1625470720000|2021-07-05 07:38:40|1976|1973.5|1977.5|1974|1977.5|1974|1976|1973.5|187
1625470750000|2021-07-05 07:39:10|1977||1977||1977||1977||0
1625470780000|2021-07-05 07:39:40||1973.5||1973.5||1973.5||1973.5|0
1625470810000|2021-07-05 07:40:10||1973||1973||1973||1973|0
1625470820000|2021-07-05 07:40:20||1974||1974||1974||1974|0
1625470860000|2021-07-05 07:41:00|||||||||219
1625470870000|2021-07-05 07:41:10|||||||||10
1625470920000|2021-07-05 07:42:00|1977.5|1974.5|1977.5|1975|1977.5|1975|1977.5|1974.5|33
1625470950000|2021-07-05 07:42:30|||||||||36
1625470960000|2021-07-05 07:42:40|1978|1975.5|1979|1976|1979|1976|1978|1975.5|199
1625470980000|2021-07-05 07:43:00|1978.5||1978.5||1978.5||1978.5||4
1625471010000|2021-07-05 07:43:30|||||||||375
1625471090000|2021-07-05 07:44:50|1978|1975.5|1978|1975|1978|1975.5|1978|1975|5
1625471110000|2021-07-05 07:45:10|1977.5||1977||1977.5||1977||1
1625471170000|2021-07-05 07:46:10|||||||||30
1625471220000|2021-07-05 07:47:00|1976.5||1976||1976.5||1976||353
1625471280000|2021-07-05 07:48:00|1975.5|1974|1974|1971.5|1975.5|1974|1973.5|1971|578
1625471310000|2021-07-05 07:48:30|1973.5|1972|1973.5|1972|1973.5|1972|1973.5|1972|0
1625471350000|2021-07-05 07:49:10|1972.5|1971.5|1971.5|1969.5|1972.5|1971.5|1971.5|1969.5|123
1625471370000|2021-07-05 07:49:30||1970||1970||1970||1970|0
1625471380000|2021-07-05 07:49:40|1972|1970.5|1973|1970.5|1973.5|1970.5|1972|1970.5|440
1625471390000|2021-07-05 07:49:50|1972.5|1970|1972.5|1970|1972.5|1970.5|1972.5|1970|0
1625471400000|2021-07-05 07:50:00||1970.5||1970.5||1970.5||1970.5|0
1625471430000|2021-07-05 07:50:30|1973||1973||1973||1973||0
1625471440000|2021-07-05 07:50:40|||||||||127
1625471460000|2021-07-05 07:51:00|1973.5|1971|1973.5|1971.5|1974.5|1971.5|1973.5|1971|166
1625471470000|2021-07-05 07:51:10|1973|1971|1973|1970.5|1973|1971|1973|1970|0
1625471480000|2021-07-05 07:51:20|1972.5|1970|1972.5|1970|1972.5|1970|1972.5|1969.5|111
1625471490000|2021-07-05 07:51:30|1973|1970.5|1973|1971|1973|1971|1973|1970.5|0
1625471520000|2021-07-05 07:52:00|1972.5|1970.5|1972|1969.5|1972.5|1970.5|1972|1969|0
1625471530000|2021-07-05 07:52:10|||||||||20
1625471550000|2021-07-05 07:52:30|1971.5|1969|1971.5|1970|1972|1970|1971|1968.5|153
1625471590000|2021-07-05 07:53:10|1972|1970.5|1972.5|1970|1973|1971|1972|1970|697
1625471600000|2021-07-05 07:53:20||1969.5||1969.5||1969.5||1969.5|0
1625471610000|2021-07-05 07:53:30||1970||1970||1970||1970|0
1625471640000|2021-07-05 07:54:00|||||||||9
1625471650000|2021-07-05 07:54:10||1970.5||1970.5||1970.5||1970.5|50
1625471680000|2021-07-05 07:54:40|||||||||12
1625471700000|2021-07-05 07:55:00||1970||1970.5||1970.5||1970|0
1625471710000|2021-07-05 07:55:10|||||||||20
1625471720000|2021-07-05 07:55:20|1972|1970|1971|1968.5|1972|1970|1971|1968.5|0
1625471740000|2021-07-05 07:55:40|1971.5|1969|1971|1969|1971.5|1969|1971|1969|0
1625471750000|2021-07-05 07:55:50|1971.5|1969.5|1972.5|1970|1972.5|1970|1971.5|1969.5|154
1625471770000|2021-07-05 07:56:10|1972|1969.5|1972|1969.5|1972|1969.5|1972|1969.5|0
1625471800000|2021-07-05 07:56:40|||||||||40
1625471820000|2021-07-05 07:57:00||1969||1969||1969||1969|6
1625471840000|2021-07-05 07:57:20|1971.5|1969.5|1971|1968.5|1971.5|1969.5|1971|1968.5|0
1625471860000|2021-07-05 07:57:40|1971.5|1969.5|1971.5|1969.5|1972.5|1970.5|1971.5|1969.5|910
1625471870000|2021-07-05 07:57:50||1969||1969||1969||1968.5|0
1625471880000|2021-07-05 07:58:00||1969.5||1969.5||1969.5||1969.5|72
1625471910000|2021-07-05 07:58:30|||||||||51
1625471940000|2021-07-05 07:59:00|1971|1968.5|1969.5|1967.5|1971|1968.5|1969.5|1967|490
1625471960000|2021-07-05 07:59:20|||||||||42
1625471970000|2021-07-05 07:59:30||1967||1967||1967||1966.5|0
1625471990000|2021-07-05 07:59:50||1966.5||1967||1967||1966.5|0
1625472000000|2021-07-05 08:00:00|1969||1969.5||1969.5||1969||20
1625472010000|2021-07-05 08:00:10|1969|1966.5|1968.5|1966|1969|1966.5|1968.5|1966|260
1625472020000|2021-07-05 08:00:20|1968|1965.5|1968|1965.5|1968|1965.5|1968|1965|38
1625472030000|2021-07-05 08:00:30|1967.5|1965|1967.5|1965|1967.5|1965|1967.5|1965|6
1625472040000|2021-07-05 08:00:40||1965.5||1965.5||1965.5||1965.5|0
1625472060000|2021-07-05 08:01:00||1965||1965||1965||1964.5|0
1625472080000|2021-07-05 08:01:20|1967|1964.5|1966.5|1964.5|1967|1964.5|1966.5|1964.5|0
1625472090000|2021-07-05 08:01:30|||||||||146
1625472150000|2021-07-05 08:02:30|||||||||3
1625472160000|2021-07-05 08:02:40|||||||||44
1625472190000|2021-07-05 08:03:10|||||||||4
1625472210000|2021-07-05 08:03:30|||||||||118
1625472230000|2021-07-05 08:03:50|||||||||3
1625472270000|2021-07-05 08:04:30|||||||||3
1625472290000|2021-07-05 08:04:50|||||||||11
1625472330000|2021-07-05 08:05:30|1966|1964|1966|1964.5|1966.5|1964.5|1965.5|1963.5|226
1625472340000|2021-07-05 08:05:40|1965.5|1964|1965.5|1963.5|1965.5|1964|1965.5|1963.5|0
1625472360000|2021-07-05 08:06:00|1966|1964|1967|1964.5|1967|1964.5|1965.5|1964|401
1625472370000|2021-07-05 08:06:10|1967.5|1965|1967.5|1965.5|1967.5|1965.5|1966|1965|60
1625472390000|2021-07-05 08:06:30|1968|1966.5|1967.5|1966.5|1968|1966.5|1967.5|1966.5|0
1625472400000|2021-07-05 08:06:40||1965.5||1965.5||1965.5||1965.5|44
1625472420000|2021-07-05 08:07:00|||||||||2
1625472440000|2021-07-05 08:07:20||1966||1966.5||1966.5||1966|0
1625472450000|2021-07-05 08:07:30|1968|1967|1966.5|1965|1968|1967|1966.5|1965|928
1625472470000|2021-07-05 08:07:50|1966||1966.5||1966.5||1966||203
1625472500000|2021-07-05 08:08:20|1966|1964|1965.5|1963.5|1966|1964|1965.5|1963|82
1625472520000|2021-07-05 08:08:40|1965|1963|1965|1963|1965|1963|1965|1962.5|22
1625472600000|2021-07-05 08:10:00|||||||||18
1625472610000|2021-07-05 08:10:10|||||||||22
1625472620000|2021-07-05 08:10:20|||||||||13
1625472640000|2021-07-05 08:10:40|1965.5|1963.5|1966|1964|1966.5|1964|1965|1963.5|306
1625472670000|2021-07-05 08:11:10|||||||||1
1625472690000|2021-07-05 08:11:30|1966.5|1964.5|1966.5|1965|1966.5|1965|1966.5|1964.5|28
1625472710000|2021-07-05 08:11:50|1967|1965.5|1967|1965|1968|1966|1966.5|1965|324
1625472720000|2021-07-05 08:12:00|||||||||34390
1625472750000|2021-07-05 08:12:30||1965.5||1965.5||1965.5||1965.5|3
1625472760000|2021-07-05 08:12:40|1967.5|1966|1969|1966.5|1969|1966.5|1967.5|1966|34
1625472780000|2021-07-05 08:13:00|1968.5||1968.5||1968.5||1968.5||0
1625472790000|2021-07-05 08:13:10|||||||||1
1625472850000|2021-07-05 08:14:10|||||||||7
1625472870000|2021-07-05 08:14:30|||||||||8
1625472880000|2021-07-05 08:14:40|||||||||33
1625472940000|2021-07-05 08:15:40|||||||||20
1625472960000|2021-07-05 08:16:00|||||||||216
1625472970000|2021-07-05 08:16:10|1969.5|1967|1969.5|1967.5|1969.5|1967.5|1969.5|1967|135
1625472990000|2021-07-05 08:16:30|||||||||4733
1625473010000|2021-07-05 08:16:50|1969|1966.5|1968.5|1966.5|1969|1966.5|1968|1966|218
1625473050000|2021-07-05 08:17:30|||||||||44
1625473060000|2021-07-05 08:17:40|||||||||114
1625473090000|2021-07-05 08:18:10|1969|1967|1969.5|1967.5|1969.5|1967.5|1969|1967|29
1625473100000|2021-07-05 08:18:20|||||||||9
1625473110000|2021-07-05 08:18:30|1969|1967|1969|1967|1969|1967|1969|1966.5|0
1625473120000|2021-07-05 08:18:40|||||||||102
1625473160000|2021-07-05 08:19:20|1969.5||1969.5||1969.5||1969.5||72
1625473170000|2021-07-05 08:19:30||1967.5||1968||1968||1967.5|35
1625473190000|2021-07-05 08:19:50||1967.5||1967.5||1967.5||1967|100
1625473230000|2021-07-05 08:20:30|1969|1967|1969|1967|1969|1967|1969|1967|1
1625473320000|2021-07-05 08:22:00|||||||||128
1625473340000|2021-07-05 08:22:20|||||||||33
1625473350000|2021-07-05 08:22:30|1968.5|1966.5|1968.5|1966.5|1968.5|1966.5|1968.5|1966.5|5
1625473370000|2021-07-05 08:22:50|||||||||12
1625473380000|2021-07-05 08:23:00||1967||1967||1967||1967|0
1625473420000|2021-07-05 08:23:40|1969|1967.5|1967|1966|1969|1967.5|1967|1966|1285
1625473430000|2021-07-05 08:23:50|1966.5|1965|1966|1964|1966.5|1965|1966|1964|51
1625473440000|2021-07-05 08:24:00||1964.5||1964.5||1964.5||1964.5|130
1625473450000|2021-07-05 08:24:10|1966.5|1965|1967|1965.5|1967|1965.5|1966.5|1965|446
1625473480000|2021-07-05 08:24:40|1967.5|1966|1967.5|1966|1968|1966.5|1967|1965.5|257
1625473540000|2021-07-05 08:25:40|1967|1965.5|1967|1965|1967.5|1965.5|1967|1965|163
1625473550000|2021-07-05 08:25:50|||||||||10
1625473590000|2021-07-05 08:26:30|||||||||1011
1625473610000|2021-07-05 08:26:50|||||||||78
1625473620000|2021-07-05 08:27:00|||||||||2
1625473640000|2021-07-05 08:27:20|1966.5||1966.5||1966.5||1966.5||0
1625473650000|2021-07-05 08:27:30|||||||||58
1625473660000|2021-07-05 08:27:40|||||||||1
1625473690000|2021-07-05 08:28:10|||||||||18
1625473700000|2021-07-05 08:28:20|||||||||12
1625473710000|2021-07-05 08:28:30|1967|1965.5|1967.5|1966|1967.5|1966|1967|1965.5|418
1625473720000|2021-07-05 08:28:40|||||||||3
1625473830000|2021-07-05 08:30:30|1968|1966.5|1969|1968|1969|1968|1967.5|1966.5|739
1625473840000|2021-07-05 08:30:40||1967||1967.5||1967.5||1967|0
1625473850000|2021-07-05 08:30:50|||||||||118
1625473900000|2021-07-05 08:31:40|1968.5||1968.5||1968.5||1968.5||0
1625473970000|2021-07-05 08:32:50|1968|1967|1969|1967.5|1969|1967.5|1968|1967|715
1625474000000|2021-07-05 08:33:20|||||||||107
1625474030000|2021-07-05 08:33:50|1969.5|1968|1970.5|1969.5|1970.5|1969.5|1969.5|1968|688
1625474070000|2021-07-05 08:34:30||1969||1969.5||1969.5||1969|0
1625474080000|2021-07-05 08:34:40|1970|1969|1970.5|1969.5|1970.5|1969.5|1970|1969|313
1625474090000|2021-07-05 08:34:50|1971||1970.5||1971||1970.5||50
1625474230000|2021-07-05 08:37:10|1970|1970|1971|1970|1971|1970|1970|1969.5|905
1625474340000|2021-07-05 08:39:00|1972|1970.5|1973.5|1972|1973.5|1972|1972|1970|894
1625474370000|2021-07-05 08:39:30|1973|1971.5|1973.5|1972|1973.5|1972|1973|1971.5|1285
1625474380000|2021-07-05 08:39:40|||||||||101
1625474420000|2021-07-05 08:40:20|1974|1972.5|1975|1974|1975|1974|1973.5|1972.5|630
1625474460000|2021-07-05 08:41:00|1974.5|1974.5|1974|1972|1974.5|1974.5|1974|1972|1006
1625474480000|2021-07-05 08:41:20||1972.5||1972.5||1972.5||1972.5|6
1625474490000|2021-07-05 08:41:30|||||||||2
1625474570000|2021-07-05 08:42:50||1973||1973||1973||1973|0
1625474580000|2021-07-05 08:43:00|||||||||54
1625474590000|2021-07-05 08:43:10|||||||||12
1625474630000|2021-07-05 08:43:50|||||||||9
1625474680000|2021-07-05 08:44:40|1973.5|1972.5|1972|1970.5|1973.5|1972.5|1972|1970.5|633
1625474700000|2021-07-05 08:45:00||1971||1971||1971||1971|0
1625474740000|2021-07-05 08:45:40|1971.5|1970.5|1971.5|1970|1971.5|1970.5|1971.5|1970|98
1625474770000|2021-07-05 08:46:10|1971|1970.5|1971.5|1970|1971.5|1970.5|1971|1970|440
1625474780000|2021-07-05 08:46:20|1971|1970.5|1971|1970|1971|1970.5|1971|1970|0
1625474790000|2021-07-05 08:46:30|1970|1970.5|1971|1970|1971|1970.5|1970|1969.5|1388
1625474810000|2021-07-05 08:46:50|1971.5||1971.5||1971.5||1971.5||262
1625474820000|2021-07-05 08:47:00|||||||||10
1625474840000|2021-07-05 08:47:20||1970.5||1970.5||1970.5||1970.5|231
1625474850000|2021-07-05 08:47:30|||||||||26
1625474880000|2021-07-05 08:48:00|1972||1972||1972||1972||171
1625474920000|2021-07-05 08:48:40|1971.5|1970|1970.5|1969|1971.5|1970.5|1969.5|1968.5|1686
1625474930000|2021-07-05 08:48:50|1970|1968.5|1966.5|1965|1970|1968.5|1965.5|1964.5|1063
1625474940000|2021-07-05 08:49:00|1966|1964.5|1965.5|1964|1966|1964.5|1965|1963.5|880
1625474960000|2021-07-05 08:49:20|||||||||4
1625474970000|2021-07-05 08:49:30|||||||||108
1625474980000|2021-07-05 08:49:40|1966|1964.5|1969|1967|1969|1967|1966|1964.5|1515
1625474990000|2021-07-05 08:49:50|||||||||6
1625475040000|2021-07-05 08:50:40|1968.5|1966.5|1967.5|1966.5|1968.5|1966.5|1967.5|1966.5|152
1625475050000|2021-07-05 08:50:50|1967|1966|1967|1966|1967|1966|1967|1966|355
1625475060000|2021-07-05 08:51:00|1966.5|1965.5|1966.5|1964|1967|1965.5|1966|1964|498
1625475070000|2021-07-05 08:51:10|||||||||2
1625475090000|2021-07-05 08:51:30|1966||1966||1966||1966||0
1625475110000|2021-07-05 08:51:50|||||||||30
1625475170000|2021-07-05 08:52:50|1965.5|1963.5|1965.5|1963.5|1965.5|1963.5|1965.5|1963.5|6
1625475180000|2021-07-05 08:53:00|||||||||139
1625475240000|2021-07-05 08:54:00|1966|1964|1967.5|1966|1971.5|1970|1966|1963.5|17585
1625475250000|2021-07-05 08:54:10||1965.5||1965.5||1965.5||1965.5|307
1625475260000|2021-07-05 08:54:20||1966||1966||1966||1966|0
1625475280000|2021-07-05 08:54:40|1968|1966.5|1971|1969.5|1971|1969.5|1968|1966|1647
1625475290000|2021-07-05 08:54:50|1970.5|1969|1970|1967.5|1970.5|1969|1970|1967.5|370
1625475300000|2021-07-05 08:55:00||1968||1968||1968||1968|201
1625475310000|2021-07-05 08:55:10||1968.5||1968.5||1968.5||1968.5|0
1625475320000|2021-07-05 08:55:20|1969.5|1968|1969.5|1967.5|1969.5|1968|1969.5|1967|514
1625475330000|2021-07-05 08:55:30|1969|1967|1968.5|1966.5|1969|1967|1968.5|1966.5|411
1625475380000|2021-07-05 08:56:20||1966||1966||1966||1965.5|190
1625475400000|2021-07-05 08:56:40|||||||||505
1625475430000|2021-07-05 08:57:10|1968||1967.5||1968||1967.5||0
1625475460000|2021-07-05 08:57:40|1967|1965|1966|1964.5|1967|1965|1966|1964.5|75
1625475570000|2021-07-05 08:59:30|||||||||20
1625475580000|2021-07-05 08:59:40|||||||||10
1625475590000|2021-07-05 08:59:50|||||||||65
1625475600000|2021-07-05 09:00:00|||||||||304
1625475630000|2021-07-05 09:00:30|||||||||3
1625475660000|2021-07-05 09:01:00|||||||||25
1625475670000|2021-07-05 09:01:10|||||||||3
1625475690000|2021-07-05 09:01:30|1966.5|1965|1966.5|1965.5|1967.5|1966|1966.5|1965|712
1625475700000|2021-07-05 09:01:40|1966|1965|1966|1964.5|1966|1965.5|1966|1964.5|272
1625475710000|2021-07-05 09:01:50|1965.5||1965.5||1965.5||1965.5||0
1625475730000|2021-07-05 09:02:10|||||||||5
1625475770000|2021-07-05 09:02:50|||||||||2
1625475780000|2021-07-05 09:03:00|1966|1965|1966|1964.5|1966|1965|1965.5|1964.5|467
1625475790000|2021-07-05 09:03:10|1966.5|1965|1967.5|1965.5|1967.5|1966|1966.5|1965|1055
1625475810000|2021-07-05 09:03:30||1965||1965||1965||1965|0
1625475820000|2021-07-05 09:03:40|1967|1965.5|1967|1965.5|1967|1965.5|1967|1965.5|0
1625475830000|2021-07-05 09:03:50|1966.5||1966.5||1966.5||1966.5||285
1625475850000|2021-07-05 09:04:10|1967|1966|1966.5|1965.5|1967|1966|1966.5|1965.5|584
1625475860000|2021-07-05 09:04:20|1966|1965|1966|1964.5|1966|1965|1966|1964.5|35
1625475880000|2021-07-05 09:04:40||1964||1964.5||1964.5||1964|0
1625475900000|2021-07-05 09:05:00|||||||||100
1625475910000|2021-07-05 09:05:10||1964||1963.5||1964||1963.5|0
1625475920000|2021-07-05 09:05:20|||||||||162
1625475950000|2021-07-05 09:05:50|1965.5||1965||1965.5||1965||0
1625475970000|2021-07-05 09:06:10|||||||||25
1625476000000|2021-07-05 09:06:40|||||||||30
1625476020000|2021-07-05 09:07:00|||||||||1
1625476030000|2021-07-05 09:07:10|1964|1963|1963.5|1962|1964|1963|1963.5|1962|394
1625476040000|2021-07-05 09:07:20|1964|1962.5|1964|1962.5|1965|1963.5|1963.5|1962.5|796
1625476050000|2021-07-05 09:07:30|1964.5|1963|1964.5|1963.5|1964.5|1963.5|1964|1962.5|315
1625476070000|2021-07-05 09:07:50|1964|1963|1964.5|1963|1964.5|1963|1964|1963|45
1625476080000|2021-07-05 09:08:00|||||||||50
1625476090000|2021-07-05 09:08:10|||||||||4
1625476140000|2021-07-05 09:09:00|1965|1963.5|1965.5|1964|1965.5|1964|1965|1963.5|725
1625476150000|2021-07-05 09:09:10|||||||||9
1625476160000|2021-07-05 09:09:20|1965|1963.5|1965|1963.5|1965|1963.5|1965|1963.5|0
1625476260000|2021-07-05 09:11:00|||||||||9
1625476320000|2021-07-05 09:12:00|||||||||2
1625476370000|2021-07-05 09:12:50|||||||||788
1625476380000|2021-07-05 09:13:00|1964.5|1963|1962.5|1961.5|1964.5|1963|1962.5|1961.5|1040
1625476390000|2021-07-05 09:13:10|1962|1961|1961|1960|1962|1961|1961|1960|93
1625476430000|2021-07-05 09:13:50|||||||||510
1625476440000|2021-07-05 09:14:00|||||||||22
1625476450000|2021-07-05 09:14:10|||||||||6
1625476460000|2021-07-05 09:14:20|1962.5|1960.5|1963|1961.5|1964|1962|1962|1960.5|1279
1625476470000|2021-07-05 09:14:30||1961||1961.5||1961.5||1961|555
1625476510000|2021-07-05 09:15:10|||||||||2
1625476520000|2021-07-05 09:15:20||1961||1961||1961.5||1961|26
1625476530000|2021-07-05 09:15:30||1961.5||1961.5||1961.5||1961.5|0
1625476550000|2021-07-05 09:15:50||1961||1961||1961||1961|0
1625476560000|2021-07-05 09:16:00|1962.5|1960.5|1962|1960|1962.5|1960.5|1962|1960|97
1625476590000|2021-07-05 09:16:30|||||||||4
1625476620000|2021-07-05 09:17:00|||||||||1
1625476640000|2021-07-05 09:17:20|||||||||706
1625476670000|2021-07-05 09:17:50|||||||||153
1625476750000|2021-07-05 09:19:10||1960.5||1961.5||1961.5||1960.5|0
1625476760000|2021-07-05 09:19:20|1962.5|1961|1963|1961.5|1963|1961.5|1962.5|1961|703
1625476840000|2021-07-05 09:20:40|1963.5|1962|1965|1963.5|1965|1963.5|1963.5|1962|650
1625476860000|2021-07-05 09:21:00|1964.5||1965||1965||1964.5||128
1625476870000|2021-07-05 09:21:10|1965.5|1964|1965|1963|1967|1965|1965|1963|833
1625476880000|2021-07-05 09:21:20||1963.5||1963.5||1963.5||1963.5|4
1625476890000|2021-07-05 09:21:30||1963||1963||1963||1963|31
1625476900000|2021-07-05 09:21:40|||||||||1012
1625476930000|2021-07-05 09:22:10||1963.5||1963.5||1963.5||1963.5|1
1625476940000|2021-07-05 09:22:20|||||||||52
1625476970000|2021-07-05 09:22:50|||||||||3
1625476980000|2021-07-05 09:23:00|||||||||2
1625477050000|2021-07-05 09:24:10|||||||||1
1625477060000|2021-07-05 09:24:20|||||||||20
1625477080000|2021-07-05 09:24:40|1965.5|1964|1964|1963.5|1965.5|1965|1964|1963.5|2772
1625477090000|2021-07-05 09:24:50|1965||1964||1965||1964||508
1625477110000|2021-07-05 09:25:10|1965|1963|1963.5|1963|1965|1963.5|1963.5|1963|3030
1625477120000|2021-07-05 09:25:20||1962.5||1961.5||1962.5||1961.5|83
1625477130000|2021-07-05 09:25:30|1963||1963||1963||1963||0
1625477160000|2021-07-05 09:26:00|||||||||8
1625477170000|2021-07-05 09:26:10||1962||1962||1962||1962|0
1625477180000|2021-07-05 09:26:20|||||||||29
1625477190000|2021-07-05 09:26:30|||||||||130
1625477210000|2021-07-05 09:26:50|||||||||12
1625477220000|2021-07-05 09:27:00|||||||||129
1625477230000|2021-07-05 09:27:10|||||||||254
1625477280000|2021-07-05 09:28:00|||||||||35
1625477290000|2021-07-05 09:28:10||1961||1961.5||1961.5||1961|325
1625477320000|2021-07-05 09:28:40|||||||||108
1625477330000|2021-07-05 09:28:50|||||||||14
1625477340000|2021-07-05 09:29:00|||||||||8
1625477350000|2021-07-05 09:29:10|||||||||10
1625477400000|2021-07-05 09:30:00|1962|1960.5|1960|1958.5|1962|1960.5|1959.5|1958|3496
1625477410000|2021-07-05 09:30:10|1959.5||1959.5||1959.5||1959.5||0
1625477430000|2021-07-05 09:30:30|1959|1958|1959|1958|1959.5|1958|1959|1958|464
1625477440000|2021-07-05 09:30:40||1958.5||1958||1958.5||1958|80
1625477450000|2021-07-05 09:30:50|||||||||3
1625477460000|2021-07-05 09:31:00|1959.5|1958.5|1960|1958|1960.5|1959|1959.5|1958|1538
1625477470000|2021-07-05 09:31:10|1959.5||1959.5||1959.5||1959.5||0
1625477520000|2021-07-05 09:32:00|||||||||405
1625477550000|2021-07-05 09:32:30|||||||||25
1625477560000|2021-07-05 09:32:40|||||||||114
1625477620000|2021-07-05 09:33:40|||||||||16
1625477680000|2021-07-05 09:34:40|||||||||187
1625477690000|2021-07-05 09:34:50|||||||||4
1625477760000|2021-07-05 09:36:00|||||||||456
1625477790000|2021-07-05 09:36:30|1960|1958.5|1959.5|1959|1961|1960|1959.5|1958.5|2183
1625477800000|2021-07-05 09:36:40|1960.5|1959.5|1961|1959|1961|1959.5|1959.5|1959|569
1625477820000|2021-07-05 09:37:00||1959.5||1959.5||1959.5||1959.5|0
1625477830000|2021-07-05 09:37:10|1960.5||1960.5||1960.5||1960.5||4
1625477860000|2021-07-05 09:37:40|1960|1959|1959.5|1959|1960|1959|1959.5|1959|219
1625477870000|2021-07-05 09:37:50|||||||||100
1625477880000|2021-07-05 09:38:00|||||||||128
1625477890000|2021-07-05 09:38:10|1960|1959.5|1960.5|1959|1961.5|1959.5|1960|1959|865
1625477910000|2021-07-05 09:38:30||1959.5||1959||1960||1959|67
1625477940000|2021-07-05 09:39:00|1960||1960||1960||1960||0
1625477950000|2021-07-05 09:39:10|1959.5|1959.5|1960.5|1959.5|1960.5|1959.5|1959.5|1959.5|1030
1625477980000|2021-07-05 09:39:40|||||||||64
1625477990000|2021-07-05 09:39:50|||||||||8
1625478000000|2021-07-05 09:40:00|||||||||4
1625478010000|2021-07-05 09:40:10|1961.5|1960|1961.5|1960|1961.5|1960|1961.5|1960|60
1625478020000|2021-07-05 09:40:20||1960.5||1960.5||1960.5||1960.5|0
1625478060000|2021-07-05 09:41:00|||||||||22
1625478070000|2021-07-05 09:41:10|||||||||6
1625478080000|2021-07-05 09:41:20|1962.5|1961|1963|1961.5|1963.5|1961.5|1962.5|1961|189
1625478150000|2021-07-05 09:42:30|||||||||46
1625478170000|2021-07-05 09:42:50|||||||||18
1625478180000|2021-07-05 09:43:00|||||||||38
1625478190000|2021-07-05 09:43:10|||||||||348
1625478210000|2021-07-05 09:43:30|||||||||209
1625478290000|2021-07-05 09:44:50||1962||1962||1962||1962|0
1625478300000|2021-07-05 09:45:00|1963.5|1962.5|1964|1963|1965|1963|1963.5|1962.5|554
1625478310000|2021-07-05 09:45:10|1963.5|1962.5|1963|1961.5|1963.5|1962.5|1962.5|1961.5|599
1625478320000|2021-07-05 09:45:20|||||||||3
1625478360000|2021-07-05 09:46:00|||||||||2
1625478380000|2021-07-05 09:46:20|1962.5|1961|1962|1961|1962.5|1961|1962|1961|141
1625478390000|2021-07-05 09:46:30|1962.5|1961.5|1963|1961|1963.5|1962|1962.5|1961|286
1625478460000|2021-07-05 09:47:40|||||||||175
1625478470000|2021-07-05 09:47:50||1961.5||1961.5||1961.5||1961.5|0
1625478530000|2021-07-05 09:48:50||1962||1962||1962||1962|10
1625478540000|2021-07-05 09:49:00|||||||||22
1625478600000|2021-07-05 09:50:00|1962.5|1962.5|1962.5|1961|1962.5|1962.5|1962.5|1961|846
1625478610000|2021-07-05 09:50:10|||||||||6
1625478690000|2021-07-05 09:51:30|||||||||131
1625478700000|2021-07-05 09:51:40|||||||||4
1625478740000|2021-07-05 09:52:20|||||||||271
1625478750000|2021-07-05 09:52:30|||||||||3
1625478760000|2021-07-05 09:52:40|||||||||185
1625478780000|2021-07-05 09:53:00|||||||||257
1625478790000|2021-07-05 09:53:10|||||||||15
1625478800000|2021-07-05 09:53:20|||||||||128
1625478830000|2021-07-05 09:53:50|||||||||10
1625478890000|2021-07-05 09:54:50|||||||||96
1625478900000|2021-07-05 09:55:00|||||||||39
1625478960000|2021-07-05 09:56:00|||||||||15
1625478980000|2021-07-05 09:56:20|||||||||200
1625479000000|2021-07-05 09:56:40|1963|1961.5|1963|1961.5|1963.5|1962|1963|1961.5|1259
1625479010000|2021-07-05 09:56:50|||||||||790
1625479020000|2021-07-05 09:57:00||1962.5||1962.5||1962.5||1962.5|0
1625479030000|2021-07-05 09:57:10|1962.5|1961.5|1963|1962|1963|1962.5|1962.5|1961.5|95
1625479120000|2021-07-05 09:58:40|||||||||170
1625479180000|2021-07-05 09:59:40|1963.5|1962.5|1962.5|1962|1963.5|1963|1962.5|1962|628
1625479190000|2021-07-05 09:59:50|1962|1961.5|1962|1961|1962|1961.5|1962|1961|85
1625479210000|2021-07-05 10:00:10|1961.5|1960.5|1962|1961|1962|1961|1961|1960.5|611
1625479250000|2021-07-05 10:00:50|1961.5|1960.5|1961|1960|1961.5|1960.5|1961|1960|102
1625479260000|2021-07-05 10:01:00|1960.5|1959.5|1959.5|1959|1960.5|1959.5|1959.5|1958|1073
1625479270000|2021-07-05 10:01:10|1960||1960||1960||1960||0
1625479280000|2021-07-05 10:01:20|1959.5||1959.5||1959.5||1959.5||0
1625479290000|2021-07-05 10:01:30|||||||||2
1625479310000|2021-07-05 10:01:50|1959|1958.5|1957|1956|1959|1958.5|1957|1956|495
1625479320000|2021-07-05 10:02:00|1957.5|1956.5|1958|1956.5|1958|1957|1957.5|1956.5|320
1625479330000|2021-07-05 10:02:10|||||||||390
1625479360000|2021-07-05 10:02:40|||||||||45
1625479470000|2021-07-05 10:04:30|||||||||200
1625479500000|2021-07-05 10:05:00|||||||||26
1625479550000|2021-07-05 10:05:50|||||||||50
1625479570000|2021-07-05 10:06:10|||||||||270
1625479580000|2021-07-05 10:06:20|1957.5||1957.5||1957.5||1957.5||13
1625479590000|2021-07-05 10:06:30|||||||||117
1625479610000|2021-07-05 10:06:50|1957|1956|1956.5|1955.5|1957|1956|1956.5|1955.5|581
1625479620000|2021-07-05 10:07:00|1957|1956|1956.5|1955.5|1957.5|1956|1956.5|1955.5|1269
1625479640000|2021-07-05 10:07:20|1956|1955|1956|1955|1956|1955|1956|1955|112
1625479650000|2021-07-05 10:07:30|||||||||126
1625479670000|2021-07-05 10:07:50|||||||||2660
1625479680000|2021-07-05 10:08:00|1956.5|1955.5|1958|1957|1958|1957.5|1956.5|1955|1963
1625479690000|2021-07-05 10:08:10|||||||||2802
1625479700000|2021-07-05 10:08:20|1957.5|1956.5|1957.5|1956.5|1957.5|1956.5|1957.5|1956|90
1625479720000|2021-07-05 10:08:40|||||||||2
1625479770000|2021-07-05 10:09:30|||||||||380
1625479810000|2021-07-05 10:10:10|1957|1957|1956.5|1956|1957|1957|1956.5|1955.5|1941
1625479830000|2021-07-05 10:10:30|1957|1956.5|1956.5|1956|1957.5|1956.5|1956.5|1955.5|982
1625479850000|2021-07-05 10:10:50|||||||||62
1625479860000|2021-07-05 10:11:00|||||||||1
1625479880000|2021-07-05 10:11:20|1957|1956.5|1956.5|1956|1957|1956.5|1956.5|1956|707
1625479890000|2021-07-05 10:11:30|1956|1955.5|1956.5|1956|1956.5|1956|1956|1955|1004
1625479900000|2021-07-05 10:11:40|1957|1956.5|1958|1957|1958|1957|1957|1956|1071
1625479910000|2021-07-05 10:11:50|1958.5|1957.5|1957|1956|1958.5|1958|1957|1956|1791
1625479920000|2021-07-05 10:12:00|||||||||130
1625479930000|2021-07-05 10:12:10|||||||||4
1625479950000|2021-07-05 10:12:30|||||||||26
1625480000000|2021-07-05 10:13:20|||||||||253
1625480020000|2021-07-05 10:13:40|1956.5|1955.5|1957|1956|1957|1956|1956.5|1955.5|249
1625480110000|2021-07-05 10:15:10|1956.5|1955.5|1956.5|1956|1956.5|1956|1956|1955.5|597
1625480120000|2021-07-05 10:15:20|1956|1955.5|1954.5|1953.5|1956|1955.5|1954.5|1953.5|1194
1625480130000|2021-07-05 10:15:30|1955|1954|1955.5|1954.5|1956|1954.5|1955|1953.5|1363
1625480140000|2021-07-05 10:15:40|||||||||86
1625480150000|2021-07-05 10:15:50|1955|1954|1954.5|1954|1955|1954|1954.5|1954|102
1625480160000|2021-07-05 10:16:00|||||||||373
1625480170000|2021-07-05 10:16:10|1954|1953.5|1955|1954|1955.5|1954|1954|1953.5|458
1625480200000|2021-07-05 10:16:40|1954.5||1955||1955||1954.5||13
1625480250000|2021-07-05 10:17:30|1956|1954.5|1957|1955.5|1957|1955.5|1956|1954.5|1194
1625480260000|2021-07-05 10:17:40|1956.5||1956.5||1956.5||1956.5||0
1625480270000|2021-07-05 10:17:50|||||||||32
1625480290000|2021-07-05 10:18:10|1956|1955|1956|1955|1956|1955|1956|1955|164
1625480310000|2021-07-05 10:18:30|||||||||448
1625480320000|2021-07-05 10:18:40|1955.5|1955.5|1956|1955.5|1956|1955.5|1955.5|1955.5|449
1625480340000|2021-07-05 10:19:00||1955||1955||1955||1955|26
1625480350000|2021-07-05 10:19:10|1957|1955.5|1957|1956|1957|1956.5|1957|1955|756
1625480360000|2021-07-05 10:19:20|1958|1956.5|1957.5|1956.5|1958|1956.5|1957.5|1956.5|14
1625480370000|2021-07-05 10:19:30||1957||1957||1957||1957|0
1625480380000|2021-07-05 10:19:40||1956.5||1956.5||1956.5||1956.5|73
1625480390000|2021-07-05 10:19:50|||||||||50
1625480400000|2021-07-05 10:20:00|||||||||10
1625480410000|2021-07-05 10:20:10|||||||||12
1625480420000|2021-07-05 10:20:20|||||||||32
1625480430000|2021-07-05 10:20:30|||||||||12
1625480440000|2021-07-05 10:20:40|||||||||16
1625480450000|2021-07-05 10:20:50|||||||||8
1625480460000|2021-07-05 10:21:00|||||||||42
1625480500000|2021-07-05 10:21:40|||||||||42
1625480620000|2021-07-05 10:23:40|||||||||11
1625480660000|2021-07-05 10:24:20|1958|1957|1958.5|1957.5|1959|1957.5|1958|1957|486
1625480670000|2021-07-05 10:24:30||1958||1958||1958||1958|0
1625480680000|2021-07-05 10:24:40|1959||1958.5||1959.5||1958.5||295
1625480690000|2021-07-05 10:24:50|1959|1957.5|1960.5|1959|1960.5|1959|1959|1957.5|27
1625480710000|2021-07-05 10:25:10|1960||1960||1960||1960||0
1625480720000|2021-07-05 10:25:20|1959.5|1958.5|1959.5|1958.5|1959.5|1958.5|1959.5|1958.5|0
1625480730000|2021-07-05 10:25:30|||||||||100
1625480740000|2021-07-05 10:25:40||1959||1959||1959||1959|0
1625480750000|2021-07-05 10:25:50|1959|1958.5|1959|1957.5|1959|1958.5|1959|1957.5|318
1625480800000|2021-07-05 10:26:40||1958.5||1958.5||1958.5||1958.5|4
1625480850000|2021-07-05 10:27:30|||||||||456
1625480870000|2021-07-05 10:27:50|1959.5|1959|1959|1958.5|1959.5|1959|1959|1958.5|128
1625480890000|2021-07-05 10:28:10|1959.5|1959|1960.5|1959|1962|1961|1959.5|1959|1017
1625480900000|2021-07-05 10:28:20|||||||||8
1625480910000|2021-07-05 10:28:30|||||||||10
1625480920000|2021-07-05 10:28:40|||||||||12
1625480930000|2021-07-05 10:28:50|||||||||2
1625480940000|2021-07-05 10:29:00|||||||||132
1625480950000|2021-07-05 10:29:10|||||||||1
1625480960000|2021-07-05 10:29:20|||||||||10
1625480970000|2021-07-05 10:29:30|||||||||2
1625480990000|2021-07-05 10:29:50|||||||||91
1625481100000|2021-07-05 10:31:40|1960|1958.5|1961|1960.5|1962|1960.5|1960|1958.5|2018
1625481110000|2021-07-05 10:31:50|||||||||235
1625481130000|2021-07-05 10:32:10|1961.5|1961|1961.5|1960.5|1961.5|1961|1961|1960.5|408
1625481160000|2021-07-05 10:32:40|1962|1961|1963|1961|1963|1961|1961.5|1961|276
1625481170000|2021-07-05 10:32:50|1962.5||1962.5||1962.5||1962.5||0
1625481240000|2021-07-05 10:34:00||1962||1962||1962||1961|224
1625481250000|2021-07-05 10:34:10|||||||||8
1625481270000|2021-07-05 10:34:30|1962|1961.5|1962|1960.5|1962|1961.5|1962|1960.5|372
1625481320000|2021-07-05 10:35:20|||||||||4
1625481330000|2021-07-05 10:35:30|||||||||37
1625481340000|2021-07-05 10:35:40||1961||1961||1961||1961|40
1625481490000|2021-07-05 10:38:10|||||||||41
1625481580000|2021-07-05 10:39:40|||||||||9
1625481590000|2021-07-05 10:39:50|||||||||90
1625481600000|2021-07-05 10:40:00|1961.5|1961.5|1961.5|1961|1961.5|1961.5|1961.5|1961|272
1625481620000|2021-07-05 10:40:20|1961|1960.5|1961|1960|1961|1960.5|1960.5|1959.5|1049
1625481630000|2021-07-05 10:40:30|1960.5|1959.5|1960|1959|1960.5|1959.5|1960|1959|192
1625481650000|2021-07-05 10:40:50|||||||||4
1625481670000|2021-07-05 10:41:10|||||||||145
1625481740000|2021-07-05 10:42:20|||||||||2
1625481790000|2021-07-05 10:43:10|||||||||14
1625481840000|2021-07-05 10:44:00|||||||||150
1625481880000|2021-07-05 10:44:40|||||||||22
1625481900000|2021-07-05 10:45:00|||||||||200
1625481910000|2021-07-05 10:45:10|1959.5|1958.5|1959.5|1958.5|1959.5|1958.5|1959.5|1958.5|179
1625481960000|2021-07-05 10:46:00|||||||||290
1625481980000|2021-07-05 10:46:20|||||||||70
1625482020000|2021-07-05 10:47:00|||||||||160
1625482080000|2021-07-05 10:48:00|1959||1959||1959||1959||1
1625482090000|2021-07-05 10:48:10|1958.5|1958|1957.5|1956.5|1959|1958|1957.5|1956.5|1160
1625482110000|2021-07-05 10:48:30|1957|1957|1957.5|1957|1958|1957|1957|1957|668
1625482140000|2021-07-05 10:49:00|||||||||87
1625482190000|2021-07-05 10:49:50|||||||||86
1625482210000|2021-07-05 10:50:10|||||||||765
1625482250000|2021-07-05 10:50:50|||||||||4
1625482260000|2021-07-05 10:51:00|1957|1956.5|1957.5|1956.5|1957.5|1956.5|1957|1956|1142
1625482310000|2021-07-05 10:51:50|1957|1957|1957.5|1956.5|1957.5|1957|1957|1956.5|1776
1625482350000|2021-07-05 10:52:30|1957|1956|1957|1956.5|1957|1956.5|1957|1956|331
1625482380000|2021-07-05 10:53:00|||||||||255
1625482390000|2021-07-05 10:53:10|||||||||141
1625482400000|2021-07-05 10:53:20|1956.5|1956|1956.5|1956|1957|1956|1956.5|1955.5|1466
1625482410000|2021-07-05 10:53:30|1956|1955|1955|1954|1956.5|1956|1954.5|1954|1076
1625482420000|2021-07-05 10:53:40||1954.5||1954.5||1954.5||1954.5|58
1625482450000|2021-07-05 10:54:10|1956|1955|1956.5|1955.5|1956.5|1955.5|1956|1955|1164
1625482480000|2021-07-05 10:54:40|1957.5|1956|1956.5|1956|1957.5|1956.5|1956.5|1956|271
1625482520000|2021-07-05 10:55:20|1957|1956.5|1959|1957.5|1959|1957.5|1956.5|1956.5|1304
1625482530000|2021-07-05 10:55:30|1958.5||1958.5||1958.5||1958.5||50
1625482540000|2021-07-05 10:55:40|||||||||8
1625482620000|2021-07-05 10:57:00|1959.5|1958|1960|1958.5|1960.5|1959|1959.5|1958|478
1625482630000|2021-07-05 10:57:10||1959||1959||1959||1959|8
1625482660000|2021-07-05 10:57:40|||||||||75
1625482670000|2021-07-05 10:57:50|1959.5|1958.5|1959|1958|1959.5|1958.5|1959|1958|156
1625482680000|2021-07-05 10:58:00|||||||||111
1625482700000|2021-07-05 10:58:20|||||||||74
1625482710000|2021-07-05 10:58:30|1958.5||1958.5||1958.5||1958.5||0
1625482740000|2021-07-05 10:59:00|1959|1958.5|1960|1959|1960|1959|1959|1958.5|106
1625482760000|2021-07-05 10:59:20||1958.5||1959||1959||1958.5|0
1625482790000|2021-07-05 10:59:50|||||||||8768
1625482800000|2021-07-05 11:00:00|||||||||28
1625482810000|2021-07-05 11:00:10|1959.5|1958.5|1959.5|1958.5|1960|1959|1958.5|1958|531
1625482830000|2021-07-05 11:00:30|||||||||202
1625482860000|2021-07-05 11:01:00|||||||||48
1625482870000|2021-07-05 11:01:10|||||||||10
1625482880000|2021-07-05 11:01:20|||||||||89
1625482910000|2021-07-05 11:01:50|||||||||55
1625482920000|2021-07-05 11:02:00|1960|1959|1960|1959|1960|1959|1960|1959|83
1625482930000|2021-07-05 11:02:10||1959.5||1959.5||1959.5||1959.5|13
1625482960000|2021-07-05 11:02:40|1960.5|1960|1960.5|1959.5|1961|1960|1960|1959.5|402
1625483020000|2021-07-05 11:03:40|||||||||303
1625483030000|2021-07-05 11:03:50|1961|1960|1962|1961|1962|1961|1961|1960|273
1625483040000|2021-07-05 11:04:00|1961.5|1960|1961|1960|1961.5|1960|1961|1960|446
1625483060000|2021-07-05 11:04:20|||||||||1085
1625483130000|2021-07-05 11:05:30|||||||||15000
1625483140000|2021-07-05 11:05:40|||||||||351
1625483170000|2021-07-05 11:06:10|||||||||432
1625483250000|2021-07-05 11:07:30|1961.5|1960.5|1963|1962|1963|1962|1961.5|1960.5|896
1625483260000|2021-07-05 11:07:40|1962.5||1962.5||1962.5||1962.5||0
1625483320000|2021-07-05 11:08:40|||||||||4
1625483330000|2021-07-05 11:08:50|||||||||10
1625483340000|2021-07-05 11:09:00|||||||||10
1625483380000|2021-07-05 11:09:40|1963|1962.5|1964|1963|1964|1963|1963|1962.5|357
1625483390000|2021-07-05 11:09:50|1963.5|1963.5|1963.5|1962|1963.5|1963.5|1963.5|1962|35
1625483400000|2021-07-05 11:10:00||1962.5||1962.5||1962.5||1962.5|0
1625483420000|2021-07-05 11:10:20||1962||1962||1962||1962|12
1625483500000|2021-07-05 11:11:40|||||||||350
1625483520000|2021-07-05 11:12:00|||||||||766
1625483530000|2021-07-05 11:12:10|1964|1962.5|1964.5|1964|1965|1964|1963.5|1962.5|1038
1625483540000|2021-07-05 11:12:20|1965|1963.5|1966|1965.5|1966|1965.5|1964.5|1963.5|1490
1625483550000|2021-07-05 11:12:30|1965.5|1965|1965.5|1964.5|1965.5|1965|1965.5|1964.5|781
1625483560000|2021-07-05 11:12:40|1966|1965|1967|1966|1967.5|1966|1966|1965|388
1625483570000|2021-07-05 11:12:50|1966.5|1965.5|1965.5|1964.5|1966.5|1965.5|1965.5|1964.5|173
1625483580000|2021-07-05 11:13:00|1965||1965||1965||1965||0
1625483590000|2021-07-05 11:13:10|1965.5|1965|1967|1965|1967|1965|1965.5|1965|1236
1625483710000|2021-07-05 11:15:10|1966|1964.5|1964.5|1963.5|1966|1964.5|1964.5|1963.5|539
1625483720000|2021-07-05 11:15:20|1964|1963|1964|1962.5|1964|1963.5|1964|1962.5|697
1625483730000|2021-07-05 11:15:30|1963.5|1962|1963.5|1962|1963.5|1962|1963.5|1962|0
1625483750000|2021-07-05 11:15:50|1963|1961|1962.5|1961|1963|1961|1962.5|1961|393
1625483800000|2021-07-05 11:16:40|||||||||10
1625483820000|2021-07-05 11:17:00|1962||1962||1962||1962||0
1625483830000|2021-07-05 11:17:10|1962.5||1962||1962.5||1962||0
1625483880000|2021-07-05 11:18:00|||||||||8
1625483990000|2021-07-05 11:19:50|||||||||13
1625484010000|2021-07-05 11:20:10|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|1962.5|1961.5|355
1625484020000|2021-07-05 11:20:20|1962|1961|1961.5|1960.5|1962|1961|1961.5|1960.5|884
1625484040000|2021-07-05 11:20:40|1961|1959.5|1961|1960|1961|1960.5|1960.5|1959.5|57
1625484060000|2021-07-05 11:21:00|1960.5|1960.5|1961.5|1960.5|1962|1960.5|1960.5|1960|1389
1625484070000|2021-07-05 11:21:10|1962||1962||1962||1962||216
1625484090000|2021-07-05 11:21:30|||||||||2
1625484120000|2021-07-05 11:22:00|||||||||22
1625484130000|2021-07-05 11:22:10|1961.5|1959.5|1960|1958.5|1961.5|1960.5|1960|1958.5|773
1625484140000|2021-07-05 11:22:20||1959.5||1959.5||1959.5||1959.5|0
1625484150000|2021-07-05 11:22:30|1959.5|1958.5|1960|1958.5|1960|1959.5|1959.5|1958.5|100
1625484180000|2021-07-05 11:23:00|1959.5|1959|1961.5|1959.5|1961.5|1959.5|1959.5|1959|2067
1625484190000|2021-07-05 11:23:10|1961|1960|1961|1960|1961|1960|1961|1960|185
1625484230000|2021-07-05 11:23:50|1960.5|1960.5|1961|1960|1961|1960.5|1960.5|1960|558
1625484250000|2021-07-05 11:24:10|1961.5|1960.5|1961|1960|1961.5|1960.5|1960|1959|652
1625484270000|2021-07-05 11:24:30|1960.5|1960.5|1960.5|1960|1961|1960.5|1960.5|1960|125
1625484280000|2021-07-05 11:24:40|1960|1959.5|1961|1960|1961|1960|1960|1959|585
1625484310000|2021-07-05 11:25:10|1961.5|1960.5|1962|1960.5|1962|1960.5|1961.5|1960.5|283
1625484320000|2021-07-05 11:25:20|||||||||23
1625484440000|2021-07-05 11:27:20|1962.5|1961|1963.5|1962.5|1963.5|1962.5|1962.5|1961|394
1625484500000|2021-07-05 11:28:20|1963||1963.5||1963.5||1963||125
1625484510000|2021-07-05 11:28:30||1963||1963||1963||1963|0
1625484520000|2021-07-05 11:28:40|||||||||138
1625484540000|2021-07-05 11:29:00|1964|1963.5|1966|1964|1966.5|1964|1964|1963.5|1462
1625484550000|2021-07-05 11:29:10|1966.5|1964.5|1966.5|1965|1966.5|1965|1966.5|1964.5|8
1625484560000|2021-07-05 11:29:20|1966||1966||1966||1966||0
1625484570000|2021-07-05 11:29:30|||||||||1
1625484580000|2021-07-05 11:29:40|||||||||20
1625484590000|2021-07-05 11:29:50|||||||||13
1625484600000|2021-07-05 11:30:00|1965.5|1964.5|1966|1965|1966|1965|1965.5|1964.5|133
1625484610000|2021-07-05 11:30:10|1965.5|1964.5|1965.5|1964.5|1966|1964.5|1965.5|1964.5|301
1625484630000|2021-07-05 11:30:30||1965||1965||1965||1965|152
1625484660000|2021-07-05 11:31:00|1966|1965.5|1966.5|1966|1966.5|1966|1965.5|1965|443
1625484680000|2021-07-05 11:31:20|1967|1966.5|1968|1966.5|1968|1966.5|1967|1966.5|306
1625484730000|2021-07-05 11:32:10|||||||||95
1625484740000|2021-07-05 11:32:20|||||||||116
1625484750000|2021-07-05 11:32:30|||||||||3
1625484760000|2021-07-05 11:32:40|1968.5|1967|1969|1967.5|1969|1967.5|1968.5|1967|653
1625484780000|2021-07-05 11:33:00|1969.5|1968|1970|1968.5|1970.5|1968.5|1969|1968|190
1625484800000|2021-07-05 11:33:20|1970.5|1969|1971|1969.5|1971.5|1969.5|1970|1969|806
1625484840000|2021-07-05 11:34:00|1971.5|1970|1972.5|1970.5|1973|1970.5|1971.5|1970|194
1625484860000|2021-07-05 11:34:20|||||||||100
1625484890000|2021-07-05 11:34:50|||||||||42
1625484900000|2021-07-05 11:35:00|1972|1971|1976|1974|1976|1974|1972|1971|1993
1625484920000|2021-07-05 11:35:20||1974.5||1974.5||1974.5||1974.5|0
1625484950000|2021-07-05 11:35:50|||||||||10
1625484960000|2021-07-05 11:36:00|1975.5|1974|1975.5|1974.5|1975.5|1974.5|1975.5|1974|391
1625484970000|2021-07-05 11:36:10|||||||||10
1625484980000|2021-07-05 11:36:20|||||||||56
1625484990000|2021-07-05 11:36:30|||||||||2
1625485000000|2021-07-05 11:36:40|||||||||3
1625485010000|2021-07-05 11:36:50|||||||||90
1625485050000|2021-07-05 11:37:30||1974||1974||1974||1974|75
1625485070000|2021-07-05 11:37:50|1975||1975.5||1975.5||1975||281
1625485080000|2021-07-05 11:38:00|1976|1974.5|1977.5|1975.5|1977.5|1975.5|1976|1974.5|1516
1625485090000|2021-07-05 11:38:10|||||||||8
1625485100000|2021-07-05 11:38:20|1977|1976|1978|1977.5|1978.5|1977.5|1976.5|1975.5|1541
1625485110000|2021-07-05 11:38:30|1978.5|1978|1979|1978|1979|1978|1978.5|1977.5|110
1625485150000|2021-07-05 11:39:10|1978.5|1977.5|1978.5|1977.5|1978.5|1977.5|1978.5|1977.5|170
1625485170000|2021-07-05 11:39:30|1978|1977|1978.5|1977|1978.5|1977|1978|1977|232
1625485180000|2021-07-05 11:39:40|||||||||18
1625485190000|2021-07-05 11:39:50|||||||||165
1625485200000|2021-07-05 11:40:00|||||||||10
1625485210000|2021-07-05 11:40:10|||||||||10
1625485220000|2021-07-05 11:40:20|||||||||30
1625485280000|2021-07-05 11:41:20|||||||||44
1625485320000|2021-07-05 11:42:00|||||||||60
1625485330000|2021-07-05 11:42:10|1979|1977.5|1979.5|1978.5|1979.5|1978.5|1978.5|1977.5|851
1625485340000|2021-07-05 11:42:20|||||||||3
1625485410000|2021-07-05 11:43:30|1979||1979||1979||1979||218
1625485420000|2021-07-05 11:43:40|1978|1978|1978|1977.5|1979|1978|1978|1977.5|978
1625485430000|2021-07-05 11:43:50|1977.5|1977|1976|1975.5|1977.5|1977|1976|1975.5|1268
1625485440000|2021-07-05 11:44:00|1975.5|1975|1977|1975.5|1977|1975.5|1975.5|1975|1658
1625485450000|2021-07-05 11:44:10|||||||||3
1625485490000|2021-07-05 11:44:50||1976||1976||1976||1976|0
1625485500000|2021-07-05 11:45:00|1977.5|1976.5|1979|1977|1979|1977|1977|1976.5|744
1625485510000|2021-07-05 11:45:10||1977.5||1977.5||1977.5||1977.5|0
1625485560000|2021-07-05 11:46:00|||||||||195
1625485620000|2021-07-05 11:47:00|1980|1978|1979.5|1978.5|1980.5|1978.5|1979.5|1978|956
1625485630000|2021-07-05 11:47:10||1978||1978.5||1978.5||1978|52
1625485650000|2021-07-05 11:47:30|1979|1979|1979.5|1978|1979.5|1979|1979|1978|636
1625485660000|2021-07-05 11:47:40|||||||||4
1625485680000|2021-07-05 11:48:00|||||||||16
1625485700000|2021-07-05 11:48:20|1979||1979||1979||1979||335
1625485710000|2021-07-05 11:48:30|1978.5|1977.5|1978|1977|1978.5|1977.5|1978|1977|1059
1625485720000|2021-07-05 11:48:40|||||||||3
1625485730000|2021-07-05 11:48:50|1977.5|1977.5|1976.5|1975.5|1977.5|1977.5|1976.5|1975.5|692
1625485740000|2021-07-05 11:49:00|1977|1976|1979|1977|1979.5|1977|1977|1976|967
1625485750000|2021-07-05 11:49:10|1979.5||1979.5||1979.5||1979.5||0
1625485760000|2021-07-05 11:49:20|||||||||2
1625485810000|2021-07-05 11:50:10|1979||1979||1979||1979||0
1625485830000|2021-07-05 11:50:30|||||||||52
1625485850000|2021-07-05 11:50:50|1978.5||1979||1979||1978.5||0
1625485860000|2021-07-05 11:51:00|||||||||92
1625485870000|2021-07-05 11:51:10|||||||||4
1625485880000|2021-07-05 11:51:20|||||||||2
1625485890000|2021-07-05 11:51:30|||||||||6
1625485900000|2021-07-05 11:51:40|||||||||26
1625485910000|2021-07-05 11:51:50|||||||||20
1625485920000|2021-07-05 11:52:00|||||||||10
1625485930000|2021-07-05 11:52:10|||||||||6
1625485940000|2021-07-05 11:52:20|1979.5|1978|1980.5|1978.5|1981.5|1980|1979.5|1978|1838
1625485960000|2021-07-05 11:52:40|||||||||114
1625485970000|2021-07-05 11:52:50|||||||||6
1625485980000|2021-07-05 11:53:00|||||||||4
1625485990000|2021-07-05 11:53:10|||||||||2
1625486000000|2021-07-05 11:53:20|1980||1980||1980||1980||2
1625486010000|2021-07-05 11:53:30|||||||||84
1625486030000|2021-07-05 11:53:50|1979|1978|1979|1977.5|1979|1978.5|1979|1977.5|454
1625486040000|2021-07-05 11:54:00|1980|1978|1980.5|1979|1980.5|1979|1980|1978|499
1625486070000|2021-07-05 11:54:30|||||||||2
1625486100000|2021-07-05 11:55:00|||||||||20
1625486110000|2021-07-05 11:55:10||1978.5||1978.5||1978.5||1978.5|37
1625486120000|2021-07-05 11:55:20|||||||||2
1625486160000|2021-07-05 11:56:00|1980|1978|1979.5|1978|1980|1978|1979.5|1978|60
1625486220000|2021-07-05 11:57:00|1979|1977.5|1978.5|1977.5|1979|1977.5|1978.5|1977.5|363
1625486280000|2021-07-05 11:58:00|1979.5|1978|1979.5|1977.5|1979.5|1978|1979.5|1977.5|484
1625486310000|2021-07-05 11:58:30|||||||||1
1625486340000|2021-07-05 11:59:00|||||||||230
1625486350000|2021-07-05 11:59:10|1979|1978|1978.5|1978|1979|1978.5|1978.5|1978|333
1625486360000|2021-07-05 11:59:20|1978|1977.5|1977|1975.5|1978|1977.5|1976|1975.5|2002
1625486370000|2021-07-05 11:59:30|1976.5||1977||1977||1976.5||103
1625486380000|2021-07-05 11:59:40|||||||||1230
1625486390000|2021-07-05 11:59:50|1977.5|1976|1977.5|1975.5|1978|1977|1977.5|1975.5|608
1625486400000|2021-07-05 12:00:00|1978|1976|1979|1977|1979|1977|1977.5|1976|404
1625486420000|2021-07-05 12:00:20|1978.5|1976.5|1978.5|1976|1978.5|1976.5|1978.5|1976|45
1625486440000|2021-07-05 12:00:40|||||||||44
1625486450000|2021-07-05 12:00:50|||||||||6
1625486480000|2021-07-05 12:01:20|||||||||38
1625486510000|2021-07-05 12:01:50|1978||1977.5||1978||1977.5||0
1625486560000|2021-07-05 12:02:40|||||||||300
1625486570000|2021-07-05 12:02:50|||||||||16
1625486580000|2021-07-05 12:03:00|1977||1977||1977||1977||9
1625486600000|2021-07-05 12:03:20|1976.5|1975.5|1975.5|1974.5|1976.5|1975.5|1975.5|1974|785
1625486640000|2021-07-05 12:04:00|1976||1976||1976.5||1975.5||459
1625486680000|2021-07-05 12:04:40|1975.5||1975.5||1975.5||1975.5||0
1625486710000|2021-07-05 12:05:10|||||||||93
1625486750000|2021-07-05 12:05:50|1975|1973.5|1974.5|1973|1975|1974.5|1974.5|1972.5|487
1625486800000|2021-07-05 12:06:40|||||||||118
1625486840000|2021-07-05 12:07:20|1974||1974.5||1974.5||1974||102
1625486860000|2021-07-05 12:07:40|||||||||4
1625486940000|2021-07-05 12:09:00|||||||||269
1625487050000|2021-07-05 12:10:50|||||||||4
1625487060000|2021-07-05 12:11:00|||||||||127
1625487080000|2021-07-05 12:11:20|1974|1972.5|1973|1971.5|1974|1972.5|1973|1971.5|1070
1625487090000|2021-07-05 12:11:30|1972||1973||1973||1972||277
1625487120000|2021-07-05 12:12:00|||||||||125
1625487130000|2021-07-05 12:12:10|1973.5|1972|1973.5|1972|1973.5|1973|1972.5|1971.5|2574
1625487140000|2021-07-05 12:12:20|1974|1972.5|1974.5|1972.5|1974.5|1972.5|1974|1972.5|297
1625487160000|2021-07-05 12:12:40|1973.5|1972|1973.5|1972|1973.5|1972|1973.5|1972|0
1625487170000|2021-07-05 12:12:50|||||||||277
1625487210000|2021-07-05 12:13:30|||||||||2
1625487330000|2021-07-05 12:15:30|||||||||25
1625487360000|2021-07-05 12:16:00|1974|1972.5|1976.5|1974.5|1976.5|1975|1974|1972.5|1136
1625487370000|2021-07-05 12:16:10||1975||1975.5||1975.5||1975|0
1625487390000|2021-07-05 12:16:30|1977|1976|1978|1975.5|1978|1976|1977|1975.5|8
1625487400000|2021-07-05 12:16:40|1977.5||1977||1977.5||1977||0
1625487410000|2021-07-05 12:16:50|1977.5||1977.5||1977.5||1977.5||0
1625487420000|2021-07-05 12:17:00||1976||1976||1976||1976|0
1625487460000|2021-07-05 12:17:40|1978||1978||1978||1978||0
1625487470000|2021-07-05 12:17:50|1977.5||1977.5||1977.5||1977.5||40
1625487530000|2021-07-05 12:18:50|1978|1976.5|1978|1977|1978|1977|1978|1976|333
1625487540000|2021-07-05 12:19:00|1978.5|1977.5|1979|1978|1979|1978|1978.5|1977|341
1625487580000|2021-07-05 12:19:40|1978.5|1977.5|1979|1977.5|1979|1977.5|1978.5|1977.5|199
1625487590000|2021-07-05 12:19:50|||||||||2
1625487620000|2021-07-05 12:20:20|||||||||273
1625487630000|2021-07-05 12:20:30|||||||||42
1625487640000|2021-07-05 12:20:40|||||||||80
1625487650000|2021-07-05 12:20:50|1979.5|1978|1980.5|1978|1980.5|1978|1979.5|1978|132
1625487660000|2021-07-05 12:21:00|||||||||20
1625487670000|2021-07-05 12:21:10|||||||||28
1625487680000|2021-07-05 12:21:20|||||||||18
1625487690000|2021-07-05 12:21:30|||||||||22
1625487700000|2021-07-05 12:21:40|||||||||10
1625487710000|2021-07-05 12:21:50|||||||||24
1625487720000|2021-07-05 12:22:00|||||||||60
1625487730000|2021-07-05 12:22:10|||||||||50
1625487740000|2021-07-05 12:22:20|||||||||18
1625487750000|2021-07-05 12:22:30||1979||1979||1979||1979|20
1625487830000|2021-07-05 12:23:50||1979.5||1979||1979.5||1979|1
1625487850000|2021-07-05 12:24:10||1979.5||1979.5||1979.5||1979.5|0
1625487860000|2021-07-05 12:24:20||1979||1979||1979||1979|0
1625487870000|2021-07-05 12:24:30|1980|1979.5|1979|1977.5|1980|1979.5|1979|1977.5|1114
1625487880000|2021-07-05 12:24:40|1979.5|1978|1980|1977.5|1980.5|1978|1979.5|1977.5|170
1625487890000|2021-07-05 12:24:50|1980.5|1978|1980.5|1978|1980.5|1978|1980.5|1978|0
1625487930000|2021-07-05 12:25:30|||||||||100
1625487980000|2021-07-05 12:26:20|1980||1980||1980||1980||1
1625488040000|2021-07-05 12:27:20|||||||||130
1625488050000|2021-07-05 12:27:30|||||||||10
1625488060000|2021-07-05 12:27:40|||||||||66
1625488070000|2021-07-05 12:27:50|||||||||2
1625488080000|2021-07-05 12:28:00|||||||||8
1625488090000|2021-07-05 12:28:10|||||||||14
1625488100000|2021-07-05 12:28:20|||||||||35
1625488110000|2021-07-05 12:28:30|||||||||2
1625488140000|2021-07-05 12:29:00|||||||||127
1625488160000|2021-07-05 12:29:20|||||||||163
1625488170000|2021-07-05 12:29:30|||||||||26
1625488180000|2021-07-05 12:29:40|||||||||20
1625488190000|2021-07-05 12:29:50|||||||||20
1625488310000|2021-07-05 12:31:50|||||||||18
1625488350000|2021-07-05 12:32:30|1979.5||1979.5||1979.5||1979.5||0
1625488390000|2021-07-05 12:33:10|1979|1978.5|1978|1975.5|1979|1978.5|1977|1975.5|2631
1625488400000|2021-07-05 12:33:20|1977||1977||1977||1977||0
1625488440000|2021-07-05 12:34:00||1976||1976||1976||1976|0
1625488510000|2021-07-05 12:35:10|||||||||980
1625488550000|2021-07-05 12:35:50|||||||||150
1625488600000|2021-07-05 12:36:40|1977.5|1976.5|1977|1976|1977.5|1976.5|1977|1976|905
1625488700000|2021-07-05 12:38:20|1976.5||1977||1977||1976.5||26
1625488870000|2021-07-05 12:41:10|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|349
1625488880000|2021-07-05 12:41:20||1976||1976||1976||1976|0
1625488900000|2021-07-05 12:41:40||1976.5||1976.5||1976.5||1976.5|107
1625488910000|2021-07-05 12:41:50||1976||1976||1976||1976|0
1625488950000|2021-07-05 12:42:30||1976.5||1976.5||1976.5||1976.5|0
1625489020000|2021-07-05 12:43:40|1978|1977|1978.5|1977.5|1978.5|1977.5|1978|1977|524
1625489030000|2021-07-05 12:43:50|1978|1977|1978.5|1976.5|1978.5|1977|1978|1976.5|319
1625489070000|2021-07-05 12:44:30||1977||1977.5||1977.5||1977|0
1625489140000|2021-07-05 12:45:40|1979|1978|1978|1977.5|1979.5|1978.5|1978|1977.5|885
1625489160000|2021-07-05 12:46:00|1977.5|1977|1977.5|1976.5|1978|1977|1977.5|1976.5|919
1625489170000|2021-07-05 12:46:10|||||||||16
1625489190000|2021-07-05 12:46:30|1978.5|1977|1978.5|1977|1979|1977|1978.5|1977|509
1625489200000|2021-07-05 12:46:40||1977.5||1977.5||1977.5||1977.5|0
1625489230000|2021-07-05 12:47:10||1978||1978||1978||1978|46
1625489240000|2021-07-05 12:47:20||1977.5||1977.5||1977.5||1977.5|26
1625489250000|2021-07-05 12:47:30|||||||||1
1625489370000|2021-07-05 12:49:30|1978||1978||1978.5||1978||70
1625489380000|2021-07-05 12:49:40||1977||1976.5||1977||1976.5|215
1625489390000|2021-07-05 12:49:50|1977.5||1977.5||1977.5||1977.5||45
1625489420000|2021-07-05 12:50:20|||||||||37
1625489440000|2021-07-05 12:50:40|1977|1976|1975.5|1974.5|1977|1976|1975|1974|2110
1625489500000|2021-07-05 12:51:40|1975|1974|1975.5|1974.5|1976.5|1975.5|1975|1974|1635
1625489510000|2021-07-05 12:51:50||1975||1975||1975||1975|91
1625489520000|2021-07-05 12:52:00|1976.5|1975.5|1977.5|1976.5|1977.5|1976.5|1976.5|1975.5|489
1625489530000|2021-07-05 12:52:10|1978|1977|1979|1977.5|1979.5|1977.5|1978|1977|462
1625489540000|2021-07-05 12:52:20|1978.5|1978|1978.5|1978|1978.5|1978|1978|1977.5|369
1625489560000|2021-07-05 12:52:40|1978|1977.5|1978|1977.5|1978|1977.5|1978|1977.5|66
1625489570000|2021-07-05 12:52:50|1978.5||1978.5||1978.5||1978.5||109
1625489590000|2021-07-05 12:53:10|1978||1978||1978||1978||0
1625489600000|2021-07-05 12:53:20|1977.5|1977|1977|1976|1977.5|1977|1977|1976|1228
1625489640000|2021-07-05 12:54:00|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|0
1625489740000|2021-07-05 12:55:40|1976|1975|1975.5|1974.5|1976|1975|1975.5|1974.5|555
1625489750000|2021-07-05 12:55:50|1975||1975.5||1975.5||1975||125
1625489760000|2021-07-05 12:56:00|||||||||183
1625489800000|2021-07-05 12:56:40|1975|1975|1975|1974.5|1975|1975|1975|1974.5|898
1625489860000|2021-07-05 12:57:40|1975.5|1975|1975.5|1974.5|1975.5|1975|1975|1974.5|410
1625489890000|2021-07-05 12:58:10|1976|1975|1976.5|1975.5|1976.5|1975.5|1975.5|1975|678
1625489900000|2021-07-05 12:58:20|1977|1976|1977|1976|1977.5|1976.5|1976.5|1976|933
1625489940000|2021-07-05 12:59:00|1977.5|1976.5|1979|1977.5|1979|1978|1977.5|1976|1963
1625489960000|2021-07-05 12:59:20||1978.5||1978.5||1978.5||1978.5|3
1625489970000|2021-07-05 12:59:30|1978.5|1977.5|1977|1976.5|1979|1977.5|1977|1976|788
1625489990000|2021-07-05 12:59:50|1977.5|1977|1978.5|1977.5|1978.5|1977.5|1977.5|1977|366
1625490000000|2021-07-05 13:00:00|1978|1977|1978|1976.5|1978|1977|1977.5|1976.5|91
1625490150000|2021-07-05 13:02:30|||||||||1153
1625490160000|2021-07-05 13:02:40|1977.5||1977.5||1977.5||1977.5||0
1625490170000|2021-07-05 13:02:50|1977|1976|1975.5|1974|1977|1976|1975.5|1974|752
1625490180000|2021-07-05 13:03:00|1975|1974.5|1975|1974|1975|1974.5|1975|1974|268
1625490190000|2021-07-05 13:03:10|||||||||1
1625490280000|2021-07-05 13:04:40||1973.5||1973.5||1973.5||1973.5|0
1625490300000|2021-07-05 13:05:00|1974.5||1974.5||1974.5||1974.5||3
1625490340000|2021-07-05 13:05:40|1975|1974|1974.5|1974|1975.5|1974.5|1974|1973.5|1403
1625490350000|2021-07-05 13:05:50|1974|1973.5|1973.5|1972.5|1974|1973.5|1973.5|1972.5|1473
1625490360000|2021-07-05 13:06:00|1973|1972|1973|1972|1973.5|1972|1973|1972|308
1625490370000|2021-07-05 13:06:10|1972.5|1971.5|1972.5|1971|1972.5|1971.5|1972|1971|270
1625490390000|2021-07-05 13:06:30|1972|1971.5|1973|1972|1973|1972.5|1972|1971.5|567
1625490400000|2021-07-05 13:06:40|1974|1972.5|1973.5|1973|1974|1973|1973.5|1972.5|67
1625490410000|2021-07-05 13:06:50||1972.5||1972.5||1972.5||1972.5|0
1625490420000|2021-07-05 13:07:00|1973|1972|1973|1972|1973|1972|1973|1972|0
1625490430000|2021-07-05 13:07:10|1972.5||1972.5||1972.5||1972.5||0
1625490440000|2021-07-05 13:07:20|1972|1971.5|1972|1971|1972|1971.5|1972|1971|84
1625490450000|2021-07-05 13:07:30|1971.5||1971.5||1971.5||1971.5||52
1625490520000|2021-07-05 13:08:40|||||||||176
1625490560000|2021-07-05 13:09:20|1972|1971.5|1973|1972.5|1973|1972.5|1972|1971.5|1164
1625490570000|2021-07-05 13:09:30||1972||1972||1972||1972|0
1625490590000|2021-07-05 13:09:50|1973.5|1972.5|1974|1972.5|1974.5|1972.5|1973|1972.5|184
1625490620000|2021-07-05 13:10:20|1974.5|1973|1975|1973.5|1975|1973.5|1974.5|1973|200
1625490640000|2021-07-05 13:10:40|1974||1974||1974||1974||0
1625490660000|2021-07-05 13:11:00|||||||||2
1625490680000|2021-07-05 13:11:20||1973||1973||1973||1973|0
1625490710000|2021-07-05 13:11:50|||||||||230
1625490720000|2021-07-05 13:12:00|||||||||72
1625490890000|2021-07-05 13:14:50|||||||||842
1625490900000|2021-07-05 13:15:00|||||||||109
1625490920000|2021-07-05 13:15:20|1973.5||1973.5||1974||1973.5||251
1625490930000|2021-07-05 13:15:30|1974|1973.5|1973.5|1973|1974|1973.5|1973.5|1973|285
1625490940000|2021-07-05 13:15:40|||||||||117
1625490950000|2021-07-05 13:15:50|||||||||171
1625490960000|2021-07-05 13:16:00|1974|1973.5|1974.5|1973.5|1975|1973.5|1974|1973.5|441
1625490970000|2021-07-05 13:16:10|||||||||84
1625491040000|2021-07-05 13:17:20||1974||1974||1974||1974|0
1625491050000|2021-07-05 13:17:30|1974|1973.5|1974.5|1973.5|1974.5|1973.5|1974|1973.5|345
1625491130000|2021-07-05 13:18:50||1974||1974||1974||1974|0
1625491140000|2021-07-05 13:19:00|1975|1974.5|1976|1975|1976|1975|1975|1974.5|510
1625491200000|2021-07-05 13:20:00|1976.5|1975.5|1977|1976|1977.5|1976|1976.5|1975.5|327
1625491250000|2021-07-05 13:20:50|||||||||25
1625491260000|2021-07-05 13:21:00|||||||||127
1625491270000|2021-07-05 13:21:10|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|885
1625491290000|2021-07-05 13:21:30|1976|1975|1976|1975|1976|1975|1976|1975|361
1625491310000|2021-07-05 13:21:50||1975.5||1975.5||1975.5||1975.5|272
1625491350000|2021-07-05 13:22:30|1976.5|1976|1977|1976.5|1977|1976.5|1976|1975.5|368
1625491450000|2021-07-05 13:24:10|||||||||74
1625491480000|2021-07-05 13:24:40|||||||||72
1625491520000|2021-07-05 13:25:20|1976.5|1976|1977|1976|1977|1976|1976.5|1976|298
1625491530000|2021-07-05 13:25:30|1976.5||1977||1977||1976.5||77
1625491590000|2021-07-05 13:26:30|1976.5||1976.5||1976.5||1976.5||0
1625491610000|2021-07-05 13:26:50||1975.5||1975.5||1975.5||1975.5|395
1625491640000|2021-07-05 13:27:20|||||||||11
1625491660000|2021-07-05 13:27:40|||||||||65
1625491710000|2021-07-05 13:28:30|||||||||28
1625491770000|2021-07-05 13:29:30|||||||||34
1625491780000|2021-07-05 13:29:40|||||||||260
1625491800000|2021-07-05 13:30:00|||||||||127
1625491810000|2021-07-05 13:30:10||1976||1975.5||1976||1975.5|0
1625491840000|2021-07-05 13:30:40|||||||||66
1625491860000|2021-07-05 13:31:00|1976|1975|1976|1975|1976|1975|1976|1975|829
1625491880000|2021-07-05 13:31:20|1975.5|1974.5|1974|1973|1975.5|1974.5|1973.5|1972.5|1562
1625491930000|2021-07-05 13:32:10|1973.5|1972.5|1973|1972.5|1973.5|1972.5|1973|1972.5|385
1625491940000|2021-07-05 13:32:20|1972.5|1972|1972.5|1972|1972.5|1972|1972.5|1972|214
1625491950000|2021-07-05 13:32:30|||||||||27
1625491960000|2021-07-05 13:32:40|||||||||127
1625491980000|2021-07-05 13:33:00|||||||||221
1625491990000|2021-07-05 13:33:10|1973|1971.5|1973|1972|1973|1972.5|1973|1971.5|787
1625492130000|2021-07-05 13:35:30|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|1973.5|1972.5|901
1625492140000|2021-07-05 13:35:40|||||||||544
1625492150000|2021-07-05 13:35:50|||||||||386
1625492160000|2021-07-05 13:36:00|||||||||10
1625492220000|2021-07-05 13:37:00|||||||||12
1625492230000|2021-07-05 13:37:10|||||||||12
1625492250000|2021-07-05 13:37:30|||||||||22
1625492260000|2021-07-05 13:37:40||1973||1973||1973||1973|21
1625492270000|2021-07-05 13:37:50|1973|1972.5|1974|1972.5|1974|1973|1973|1972.5|3236
1625492280000|2021-07-05 13:38:00|1973.5||1973||1973.5||1973||286
1625492320000|2021-07-05 13:38:40|1972.5|1972|1972|1971.5|1972.5|1972|1972|1971.5|1278
1625492330000|2021-07-05 13:38:50|||||||||150
1625492340000|2021-07-05 13:39:00|1972.5|1972|1974|1973|1974|1973|1972.5|1972|774
1625492350000|2021-07-05 13:39:10|||||||||4
1625492360000|2021-07-05 13:39:20|||||||||7
1625492370000|2021-07-05 13:39:30|||||||||1009
1625492390000|2021-07-05 13:39:50|1973.5|1972|1973|1971.5|1973.5|1972|1973|1971.5|394
1625492420000|2021-07-05 13:40:20|||||||||5
1625492430000|2021-07-05 13:40:30|||||||||7
1625492440000|2021-07-05 13:40:40||1972||1972||1972||1972|0
1625492510000|2021-07-05 13:41:50|||||||||171
1625492540000|2021-07-05 13:42:20|1973.5|1972.5|1974|1973|1974|1973|1973.5|1972.5|743
1625492580000|2021-07-05 13:43:00|1973.5||1973.5||1973.5||1973.5||411
1625492590000|2021-07-05 13:43:10|1973|1972.5|1972.5|1971.5|1973|1972.5|1972|1971.5|421
1625492600000|2021-07-05 13:43:20|||||||||70
1625492610000|2021-07-05 13:43:30|1972||1972||1972||1972||14
1625492630000|2021-07-05 13:43:50|1971.5|1971|1972|1971|1972|1971|1971|1970.5|1367
1625492640000|2021-07-05 13:44:00|||||||||380
1625492660000|2021-07-05 13:44:20|1972.5|1971.5|1973|1972|1973|1972|1972.5|1971.5|163
1625492720000|2021-07-05 13:45:20|1972.5||1972.5||1972.5||1972.5||6
1625492730000|2021-07-05 13:45:30|1972|1971.5|1972|1971|1972|1971.5|1972|1971|196
1625492760000|2021-07-05 13:46:00|||||||||203
1625492790000|2021-07-05 13:46:30|||||||||3
1625492800000|2021-07-05 13:46:40|1971|1970.5|1971|1970|1971|1971|1970.5|1970|1000
1625492810000|2021-07-05 13:46:50|1970.5||1970.5||1970.5||1970.5||0
1625492820000|2021-07-05 13:47:00|1970|1969.5|1970|1969|1970|1969.5|1970|1969|313
1625492830000|2021-07-05 13:47:10|1969.5|1968.5|1967.5|1966.5|1969.5|1969|1967.5|1966.5|1598
1625492840000|2021-07-05 13:47:20|||||||||26
1625492850000|2021-07-05 13:47:30|||||||||74
1625492870000|2021-07-05 13:47:50|||||||||24
1625492880000|2021-07-05 13:48:00|||||||||151
1625492910000|2021-07-05 13:48:30|1968|1967|1968.5|1967|1969|1967|1966.5|1965.5|3052
1625492920000|2021-07-05 13:48:40|||||||||20
1625492960000|2021-07-05 13:49:20|||||||||100
1625492980000|2021-07-05 13:49:40|||||||||64
1625493010000|2021-07-05 13:50:10|1968||1968||1968||1968||0
1625493020000|2021-07-05 13:50:20|1968.5|1967.5|1968.5|1967.5|1968.5|1968|1968.5|1967|771
1625493060000|2021-07-05 13:51:00|1969.5|1968|1968.5|1968|1969.5|1968.5|1968.5|1968|544
1625493080000|2021-07-05 13:51:20|1968|1967.5|1968|1967.5|1968|1967.5|1968|1967.5|83
1625493100000|2021-07-05 13:51:40|||||||||102
1625493160000|2021-07-05 13:52:40|||||||||116
1625493240000|2021-07-05 13:54:00|1967.5|1967|1968|1967|1968|1967|1967.5|1967|277
1625493280000|2021-07-05 13:54:40|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|407
1625493310000|2021-07-05 13:55:10|||||||||225
1625493390000|2021-07-05 13:56:30|1968||1968||1968||1968||0
1625493420000|2021-07-05 13:57:00|1968.5|1968|1969.5|1968|1969.5|1968|1968.5|1968|1467
1625493430000|2021-07-05 13:57:10|1970|1968.5|1970|1969|1970.5|1969.5|1969.5|1968.5|1063
1625493480000|2021-07-05 13:58:00||1969.5||1969.5||1969.5||1969.5|0
1625493530000|2021-07-05 13:58:50|1969.5|1969|1968.5|1967.5|1969.5|1969|1968.5|1967.5|1299
1625493570000|2021-07-05 13:59:30|1969|1968|1970.5|1969|1971|1969.5|1969|1968|438
1625493600000|2021-07-05 14:00:00|||||||||188
1625493620000|2021-07-05 14:00:20|1970||1970||1970||1970||492
1625493630000|2021-07-05 14:00:30|||||||||21
1625493690000|2021-07-05 14:01:30|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1968.5|1967.5|980
1625493710000|2021-07-05 14:01:50|1970|1969|1970.5|1969.5|1970.5|1969.5|1970|1968.5|296
1625493720000|2021-07-05 14:02:00|1970|1969|1970|1969.5|1970|1969.5|1970|1969|0
1625493740000|2021-07-05 14:02:20||1969||1969||1969||1969|272
1625493760000|2021-07-05 14:02:40|||||||||19
1625493780000|2021-07-05 14:03:00|||||||||21
1625493810000|2021-07-05 14:03:30|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|1969.5|1968.5|184
1625493820000|2021-07-05 14:03:40|||||||||106
1625493840000|2021-07-05 14:04:00|||||||||491
1625493920000|2021-07-05 14:05:20|||||||||275
1625493940000|2021-07-05 14:05:40|1970|1969|1971|1970.5|1971|1970.5|1970|1969|802
1625493950000|2021-07-05 14:05:50||1970||1970||1970||1969.5|0
1625493960000|2021-07-05 14:06:00|1970.5|1970.5|1971|1970.5|1971|1970.5|1970.5|1970.5|496
1625494090000|2021-07-05 14:08:10|1971.5|1970|1972|1970.5|1972|1970.5|1971.5|1970|1032
1625494100000|2021-07-05 14:08:20|1971.5|1970|1970.5|1970|1971.5|1970|1970.5|1970|231
1625494160000|2021-07-05 14:09:20|||||||||18
1625494240000|2021-07-05 14:10:40|||||||||27
1625494300000|2021-07-05 14:11:40|1971|1970.5|1972.5|1971.5|1973|1972|1971|1970.5|1540
1625494310000|2021-07-05 14:11:50|1972||1972||1972||1972||12
1625494320000|2021-07-05 14:12:00|1972.5||1972.5||1972.5||1972.5||54
1625494330000|2021-07-05 14:12:10|1972||1972||1972||1972||22
1625494370000|2021-07-05 14:12:50|1973|1972|1973|1972|1973.5|1972|1973|1972|105
1625494380000|2021-07-05 14:13:00|1972.5||1972.5||1972.5||1972.5||0
1625494390000|2021-07-05 14:13:10||1971.5||1971.5||1972||1971.5|422
1625494400000|2021-07-05 14:13:20|1973|1972|1974|1973|1974|1973|1973|1972|477
1625494420000|2021-07-05 14:13:40||1973.5||1973.5||1973.5||1973.5|90
1625494430000|2021-07-05 14:13:50|1974.5|1973|1976|1975|1976|1975|1974.5|1973|466
1625494440000|2021-07-05 14:14:00||1975.5||1975.5||1975.5||1975.5|4
1625494500000|2021-07-05 14:15:00|1975.5|1975|1976|1975|1976|1975|1975.5|1975|771
1625494510000|2021-07-05 14:15:10|1975.5|1974.5|1975.5|1974.5|1975.5|1974.5|1975.5|1974.5|337
1625494570000|2021-07-05 14:16:10|1975|1974|1974.5|1974|1975|1974.5|1974.5|1974|1026
1625494580000|2021-07-05 14:16:20|||||||||7
1625494610000|2021-07-05 14:16:50|1974|1973.5|1973.5|1973|1974|1974|1973.5|1973|2115
1625494620000|2021-07-05 14:17:00|1973|1972.5|1973|1972.5|1973|1972.5|1973|1972.5|57
1625494630000|2021-07-05 14:17:10|1973.5|1973|1974.5|1973.5|1974.5|1973.5|1973.5|1973|785
1625494680000|2021-07-05 14:18:00|||||||||10
1625494690000|2021-07-05 14:18:10|||||||||232
1625494700000|2021-07-05 14:18:20|1975|1974|1976|1974.5|1976.5|1976|1975|1974|2384
1625494710000|2021-07-05 14:18:30|||||||||77
1625494720000|2021-07-05 14:18:40|1976.5|1975|1978|1977|1978.5|1978|1976.5|1974.5|1163
1625494730000|2021-07-05 14:18:50|1977.5|1976.5|1977|1976|1978|1976.5|1977|1976|761
1625494740000|2021-07-05 14:19:00|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1976|1975.5|203
1625494750000|2021-07-05 14:19:10|1977|1976.5|1977.5|1976.5|1978|1976.5|1977|1976.5|882
1625494770000|2021-07-05 14:19:30|1978|1977.5|1979.5|1979|1979.5|1979|1978|1977.5|700
1625494780000|2021-07-05 14:19:40|1980||1980||1980||1980||0
1625494790000|2021-07-05 14:19:50|||||||||223
1625494810000|2021-07-05 14:20:10|||||||||47
1625494830000|2021-07-05 14:20:30|1979.5|1979.5|1978|1977|1979.5|1979.5|1978|1977|1875
1625494840000|2021-07-05 14:20:40|||||||||118
1625494850000|2021-07-05 14:20:50|1978.5|1977.5|1977.5|1977|1979.5|1978.5|1977.5|1977|1512
1625494860000|2021-07-05 14:21:00|||||||||90
1625494870000|2021-07-05 14:21:10|1978|1977.5|1980|1978.5|1980|1978.5|1978|1977|2304
1625494880000|2021-07-05 14:21:20|||||||||28
1625494890000|2021-07-05 14:21:30|1979.5|1979|1981|1979.5|1981|1980|1979.5|1979|998
1625494920000|2021-07-05 14:22:00|1980.5|1979|1979.5|1978.5|1980.5|1979|1979|1978.5|1171
1625494940000|2021-07-05 14:22:20|1980.5|1979|1980.5|1979.5|1981|1979.5|1980|1979|646
1625494990000|2021-07-05 14:23:10|||||||||10
1625495000000|2021-07-05 14:23:20|||||||||152
1625495100000|2021-07-05 14:25:00|||||||||47
1625495130000|2021-07-05 14:25:30|||||||||44
1625495140000|2021-07-05 14:25:40|1980|1979|1980|1978.5|1980.5|1979|1979|1978|2363
1625495190000|2021-07-05 14:26:30|1979.5|1979|1979.5|1978.5|1980.5|1979.5|1979.5|1978.5|1473
1625495200000|2021-07-05 14:26:40|1979|1978|1979.5|1978|1979.5|1978.5|1978.5|1977.5|6191
1625495210000|2021-07-05 14:26:50|1979|1977.5|1979.5|1978|1979.5|1978.5|1978|1977.5|4035
1625495220000|2021-07-05 14:27:00|1979|1978.5|1979.5|1978|1979.5|1978.5|1979|1978|1592
1625495260000|2021-07-05 14:27:40||1978.5||1978.5||1978.5||1978.5|0
1625495280000|2021-07-05 14:28:00|1979|1978|1979.5|1978|1979.5|1978|1978|1977.5|1970
1625495290000|2021-07-05 14:28:10|||||||||1
1625495300000|2021-07-05 14:28:20|1979|1978.5|1979.5|1978.5|1979.5|1979|1979|1978.5|315
1625495310000|2021-07-05 14:28:30|1979|1978|1979.5|1978|1979.5|1979|1978.5|1978|2120
1625495320000|2021-07-05 14:28:40||1978.5||1978.5||1978.5||1978.5|0
1625495340000|2021-07-05 14:29:00||1979||1978.5||1979||1978.5|283
1625495350000|2021-07-05 14:29:10|||||||||72
1625495380000|2021-07-05 14:29:40|||||||||110
1625495400000|2021-07-05 14:30:00|||||||||56
1625495430000|2021-07-05 14:30:30|||||||||4
1625495440000|2021-07-05 14:30:40|||||||||25
1625495450000|2021-07-05 14:30:50|1979|1979|1979.5|1978|1979.5|1979|1978.5|1978|2848
1625495460000|2021-07-05 14:31:00|1980|1978.5|1979.5|1978.5|1980|1979|1979.5|1978.5|853
1625495490000|2021-07-05 14:31:30|||||||||6
1625495530000|2021-07-05 14:32:10|1979|1978|1979.5|1978.5|1979.5|1978.5|1979|1978|560
1625495550000|2021-07-05 14:32:30|||||||||19
1625495560000|2021-07-05 14:32:40|||||||||122
1625495570000|2021-07-05 14:32:50|1979|1978|1979.5|1978.5|1979.5|1978.5|1979|1978|751
1625495580000|2021-07-05 14:33:00|||||||||33
1625495630000|2021-07-05 14:33:50|||||||||193
1625495640000|2021-07-05 14:34:00||1979||1979||1979||1979|0
1625495650000|2021-07-05 14:34:10|1979|1978.5|1979.5|1978.5|1979.5|1978.5|1979|1978.5|899
1625495660000|2021-07-05 14:34:20|||||||||34
1625495680000|2021-07-05 14:34:40|||||||||143
1625495700000|2021-07-05 14:35:00||1979||1979||1979||1979|9
1625495770000|2021-07-05 14:36:10|||||||||101
1625495780000|2021-07-05 14:36:20|||||||||43
1625495800000|2021-07-05 14:36:40|1980|1979.5|1979.5|1979|1980|1979.5|1979.5|1979|803
1625495810000|2021-07-05 14:36:50|||||||||154
1625495850000|2021-07-05 14:37:30||1978.5||1979||1979||1978.5|551
1625495860000|2021-07-05 14:37:40|||||||||16
1625495880000|2021-07-05 14:38:00|||||||||175
1625495910000|2021-07-05 14:38:30|||||||||200
1625495940000|2021-07-05 14:39:00|||||||||565
1625496020000|2021-07-05 14:40:20|||||||||339
1625496040000|2021-07-05 14:40:40|||||||||50
1625496050000|2021-07-05 14:40:50|||||||||77
1625496060000|2021-07-05 14:41:00|||||||||233
1625496090000|2021-07-05 14:41:30|||||||||1187
1625496100000|2021-07-05 14:41:40|1979|1978.5|1979.5|1979|1979.5|1979|1979|1978.5|1041
1625496110000|2021-07-05 14:41:50|||||||||71
1625496120000|2021-07-05 14:42:00|||||||||7
1625496140000|2021-07-05 14:42:20|||||||||5
1625496170000|2021-07-05 14:42:50|||||||||145
1625496180000|2021-07-05 14:43:00|||||||||845
1625496240000|2021-07-05 14:44:00|||||||||317
1625496290000|2021-07-05 14:44:50|1980|1979.5|1983|1982|1983|1982|1980|1979.5|2924
1625496300000|2021-07-05 14:45:00|1982.5|1981.5|1981.5|1980.5|1982.5|1982|1981.5|1980.5|769
1625496310000|2021-07-05 14:45:10|||||||||34
1625496330000|2021-07-05 14:45:30|1981||1981||1981||1981||0
1625496350000|2021-07-05 14:45:50|||||||||44
1625496390000|2021-07-05 14:46:30|||||||||67
1625496420000|2021-07-05 14:47:00|1980.5|1980|1980.5|1980|1980.5|1980|1980.5|1980|679
1625496430000|2021-07-05 14:47:10|||||||||250
1625496440000|2021-07-05 14:47:20|||||||||250
1625496500000|2021-07-05 14:48:20|||||||||388
1625496510000|2021-07-05 14:48:30|||||||||7
1625496570000|2021-07-05 14:49:30|||||||||179
1625496580000|2021-07-05 14:49:40|1981|1980.5|1981|1980.5|1981|1980.5|1981|1980.5|1534
1625496590000|2021-07-05 14:49:50|1981.5|1981|1982|1981|1982|1981|1981.5|1981|1216
1625496610000|2021-07-05 14:50:10|1981.5|1980.5|1980.5|1980|1981.5|1981|1980.5|1980|1159
1625496620000|2021-07-05 14:50:20|||||||||168
1625496630000|2021-07-05 14:50:30|||||||||4
1625496640000|2021-07-05 14:50:40|||||||||20
1625496670000|2021-07-05 14:51:10|||||||||150
1625496710000|2021-07-05 14:51:50|||||||||297
1625496730000|2021-07-05 14:52:10|||||||||399
1625496790000|2021-07-05 14:53:10|||||||||2000
1625496800000|2021-07-05 14:53:20|||||||||279
1625496810000|2021-07-05 14:53:30|||||||||74
1625496840000|2021-07-05 14:54:00|1981|1980.5|1981.5|1981|1981.5|1981|1981|1980.5|1008
1625496860000|2021-07-05 14:54:20||1980.5||1980.5||1980.5||1980.5|347
1625496920000|2021-07-05 14:55:20|||||||||250
1625496950000|2021-07-05 14:55:50|1982|1981|1982.5|1981.5|1982.5|1982|1982|1981|1504
1625496960000|2021-07-05 14:56:00|1982||1982||1982||1982||195
1625496970000|2021-07-05 14:56:10|||||||||100
1625497010000|2021-07-05 14:56:50|||||||||5
1625497100000|2021-07-05 14:58:20|||||||||213
1625497150000|2021-07-05 14:59:10|1982.5|1982|1982.5|1982|1982.5|1982|1982|1981.5|1446
1625497200000|2021-07-05 15:00:00|1983|1981.5|1983|1982.5|1983|1982.5|1983|1981.5|1556
1625497220000|2021-07-05 15:00:20|1983.5||1983.5||1983.5||1983||401
1625497240000|2021-07-05 15:00:40|||||||||10
1625497250000|2021-07-05 15:00:50|||||||||62
1625497300000|2021-07-05 15:01:40|||||||||43
1625497310000|2021-07-05 15:01:50|1984|1983|1985.5|1984.5|1986|1984.5|1984|1982.5|695
1625497360000|2021-07-05 15:02:40|1985|1984|1985|1984.5|1985|1984.5|1984.5|1983.5|976
1625497390000|2021-07-05 15:03:10|||||||||1
1625497400000|2021-07-05 15:03:20|1984.5|1984|1984.5|1984|1984.5|1984|1984.5|1984|615
1625497440000|2021-07-05 15:04:00|1985|1984.5|1985|1984.5|1985|1984.5|1985|1984.5|295
1625497460000|2021-07-05 15:04:20|1985.5|1985|1986.5|1985.5|1986.5|1985.5|1985.5|1985|1057
1625497470000|2021-07-05 15:04:30|||||||||111
1625497480000|2021-07-05 15:04:40|||||||||4
1625497520000|2021-07-05 15:05:20|||||||||193
1625497530000|2021-07-05 15:05:30|1987|1986|1987|1986.5|1987|1986.5|1987|1986|341
1625497550000|2021-07-05 15:05:50|||||||||50
1625497560000|2021-07-05 15:06:00|1987.5|1987|1988|1987|1988|1987.5|1987.5|1987|170
1625497580000|2021-07-05 15:06:20|||||||||57
1625497590000|2021-07-05 15:06:30|||||||||225
1625497600000|2021-07-05 15:06:40|||||||||68
1625497620000|2021-07-05 15:07:00|1987.5||1987.5||1987.5||1987.5||0
1625497640000|2021-07-05 15:07:20|||||||||8
1625497650000|2021-07-05 15:07:30|1988|1987.5|1988|1987.5|1988|1987.5|1988|1987.5|390
1625497660000|2021-07-05 15:07:40|||||||||196
1625497680000|2021-07-05 15:08:00|1987.5|1987|1987.5|1987|1987.5|1987|1987.5|1986.5|873
1625497690000|2021-07-05 15:08:10|||||||||45
1625497700000|2021-07-05 15:08:20|||||||||621
1625497720000|2021-07-05 15:08:40|1988|1987.5|1987.5|1987|1988|1987.5|1987.5|1987|94
1625497740000|2021-07-05 15:09:00|1988|1987.5|1988|1987.5|1988|1987.5|1988|1987.5|63
1625497800000|2021-07-05 15:10:00|1988.5||1988||1989||1988||507
1625497850000|2021-07-05 15:10:50|||||||||88
1625497860000|2021-07-05 15:11:00|||||||||84
1625497870000|2021-07-05 15:11:10|||||||||26
1625497890000|2021-07-05 15:11:30|||||||||61
1625497910000|2021-07-05 15:11:50|||||||||5
1625497920000|2021-07-05 15:12:00|||||||||19
1625497930000|2021-07-05 15:12:10|||||||||8
1625497940000|2021-07-05 15:12:20|||||||||32
1625497950000|2021-07-05 15:12:30|||||||||322
1625497960000|2021-07-05 15:12:40|||||||||74
1625497970000|2021-07-05 15:12:50|1988.5|1988|1989|1988.5|1989|1988.5|1988.5|1988|241
1625497990000|2021-07-05 15:13:10|1989.5|1989|1989|1988.5|1990|1989|1989|1988.5|1100
1625498030000|2021-07-05 15:13:50|||||||||19
1625498060000|2021-07-05 15:14:20|||||||||59
1625498070000|2021-07-05 15:14:30|||||||||142
1625498090000|2021-07-05 15:14:50|1988.5|1988|1989|1988|1989|1988.5|1988.5|1987.5|2178
1625498100000|2021-07-05 15:15:00|1988.5|1987.5|1988|1987.5|1989|1987.5|1988|1987.5|514
1625498110000|2021-07-05 15:15:10|1988.5|1988|1989|1988|1989|1988.5|1988.5|1988|1020
1625498120000|2021-07-05 15:15:20|||||||||26
1625498140000|2021-07-05 15:15:40||1988.5||1988.5||1988.5||1988.5|25
1625498150000|2021-07-05 15:15:50|||||||||2
1625498170000|2021-07-05 15:16:10|||||||||111
1625498180000|2021-07-05 15:16:20|1989.5||1989||1989.5||1989||255
1625498200000|2021-07-05 15:16:40|||||||||68
1625498220000|2021-07-05 15:17:00|||||||||13
1625498240000|2021-07-05 15:17:20|||||||||67
1625498280000|2021-07-05 15:18:00|1990|1989|1989.5|1989|1990|1989|1989.5|1989|1318
1625498300000|2021-07-05 15:18:20||1988.5||1989||1989||1988.5|646
1625498330000|2021-07-05 15:18:50|1989|1988.5|1989|1988|1989|1988.5|1989|1988|995
1625498340000|2021-07-05 15:19:00|||||||||66
1625498360000|2021-07-05 15:19:20|||||||||6
1625498370000|2021-07-05 15:19:30|||||||||73
1625498380000|2021-07-05 15:19:40|||||||||126
1625498400000|2021-07-05 15:20:00|1989.5|1988.5|1990|1989|1990|1989|1989.5|1988|1701
1625498420000|2021-07-05 15:20:20|1989.5|1988.5|1990.5|1990|1991|1990|1989|1988.5|3360
1625498440000|2021-07-05 15:20:40|||||||||86
1625498450000|2021-07-05 15:20:50|1990|1989.5|1990|1989.5|1990|1989.5|1990|1989.5|346
1625498460000|2021-07-05 15:21:00||1989||1989||1989||1989|427
1625498480000|2021-07-05 15:21:20|1989|1988.5|1989|1988|1989.5|1988.5|1989|1988|419
1625498490000|2021-07-05 15:21:30|||||||||62
1625498510000|2021-07-05 15:21:50|||||||||41
1625498540000|2021-07-05 15:22:20|1988.5|1987.5|1987|1986|1988.5|1988|1987|1986|1935
1625498550000|2021-07-05 15:22:30|1986.5||1986.5||1986.5||1986.5||26
1625498560000|2021-07-05 15:22:40|1986|1985.5|1986.5|1985.5|1986.5|1985.5|1986|1985|302
1625498590000|2021-07-05 15:23:10|||||||||44
1625498600000|2021-07-05 15:23:20|||||||||26
1625498630000|2021-07-05 15:23:50|||||||||430
1625498640000|2021-07-05 15:24:00|||||||||53
1625498650000|2021-07-05 15:24:10|1987|1986|1987.5|1986.5|1987.5|1986.5|1986.5|1985.5|2283
1625498660000|2021-07-05 15:24:20|1987||1987||1987||1987||126
1625498670000|2021-07-05 15:24:30|1987.5|1987|1987|1986.5|1987.5|1987|1987|1986.5|478
1625498680000|2021-07-05 15:24:40|1987.5|1987|1987.5|1987|1987.5|1987|1987.5|1987|64
1625498690000|2021-07-05 15:24:50|||||||||8889
1625498700000|2021-07-05 15:25:00|1988|1987.5|1988|1987|1988|1987.5|1987.5|1987|1052
1625498710000|2021-07-05 15:25:10||1987.5||1987.5||1987.5||1987.5|817
1625498720000|2021-07-05 15:25:20|1988.5|1988|1989.5|1988.5|1990|1988.5|1988.5|1988|1231
1625498730000|2021-07-05 15:25:30|1990|1989|1990|1989.5|1990|1989.5|1990|1989|5
1625498750000|2021-07-05 15:25:50|||||||||699
1625498760000|2021-07-05 15:26:00|1989.5|1989|1989.5|1989|1989.5|1989.5|1989.5|1989|806
1625498780000|2021-07-05 15:26:20|||||||||153
1625498800000|2021-07-05 15:26:40|1990|1989.5|1990|1989.5|1990|1989.5|1990|1989.5|530
1625498820000|2021-07-05 15:27:00|1989.5|1989|1989.5|1988.5|1989.5|1989|1989.5|1988.5|752
1625498840000|2021-07-05 15:27:20|||||||||692
1625498850000|2021-07-05 15:27:30|||||||||11
1625498880000|2021-07-05 15:28:00|1989|1988|1989|1988|1989|1988|1988.5|1987.5|930
1625498890000|2021-07-05 15:28:10|1988.5|1987.5|1989|1988|1989|1988|1988.5|1987.5|530
1625498920000|2021-07-05 15:28:40|1988.5||1988.5||1989||1988.5||513
1625498930000|2021-07-05 15:28:50|1988|1987.5|1988|1986.5|1988|1987.5|1988|1986|212
1625498940000|2021-07-05 15:29:00|1987.5|1987|1987.5|1986.5|1987.5|1987|1987.5|1986.5|801
1625498950000|2021-07-05 15:29:10|||||||||189
1625498960000|2021-07-05 15:29:20|1987||1987||1987||1987||1253
1625498970000|2021-07-05 15:29:30|||||||||24
1625498980000|2021-07-05 15:29:40|||||||||240
1625498990000|2021-07-05 15:29:50|1987.5|1987|1987.5|1987|1987.5|1987|1987.5|1987|61
1625554820000|2021-07-06 07:00:20|1999.5|1990.5|2001|1991.5|2001|1991.5|1999.5|1990.5|293
1625554830000|2021-07-06 07:00:30||1992||1993||1993||1992|35
1625554840000|2021-07-06 07:00:40|2002|1993.5|2017|1994|2017|1994|2002|1993.5|1925
1625554850000|2021-07-06 07:00:50|2020|2010|2015|1997.5|2020|2011|2009|1993.5|971
1625554860000|2021-07-06 07:01:00|2014|1997|2018|2013|2018|2014|2014|1997|1282
1625554870000|2021-07-06 07:01:10|2017|2014|2017|2010|2017|2014|2017|2010|682
1625554880000|2021-07-06 07:01:20|2018|2011|2027|2018|2027|2018|2018|2011|1113
1625554890000|2021-07-06 07:01:30|2023|2017|2022|2012|2023|2017|2022|2011|0
1625554900000|2021-07-06 07:01:40|2023|2013|2023|2017|2027|2017|2023|2013|728
1625554910000|2021-07-06 07:01:50|2027|2018|2036|2024|2040|2035|2023|2016|7348
1625554920000|2021-07-06 07:02:00|2035|2023|2025|2017|2035|2023|2025|2012|604
1625554930000|2021-07-06 07:02:10|||||||||800
1625554940000|2021-07-06 07:02:20|2024||2023||2024||2023||0
1625554960000|2021-07-06 07:02:40|||||||||97
1625554980000|2021-07-06 07:03:00|||||||||104
1625554990000|2021-07-06 07:03:10|2025|2018|2029|2022|2031|2023|2023|2018|3098
1625555000000|2021-07-06 07:03:20|2028|2023|2028|2023|2028|2023|2028|2023|127
1625555010000|2021-07-06 07:03:30|2027|2019|2026|2019|2027|2022|2026|2019|400
1625555020000|2021-07-06 07:03:40|2025|2017|2025|2013|2025|2017|2025|2013|0
1625555030000|2021-07-06 07:03:50||2012||2018||2018||2012|0
1625555040000|2021-07-06 07:04:00||2019||2018||2019||2018|1281
1625555050000|2021-07-06 07:04:10|2024||2023||2024||2023||501
1625555060000|2021-07-06 07:04:20|2022|2015|2015|2010|2022|2015|2015|2010|1548
1625555070000|2021-07-06 07:04:30|2018|2012|2020|2015|2020|2015|2018|2010|1985
1625555080000|2021-07-06 07:04:40|2021|2016|2020|2014|2025|2020|2020|2014|1392
1625555090000|2021-07-06 07:04:50|2019|2011|2012|2008|2019|2011|2010|2002|6490
1625555100000|2021-07-06 07:05:00|2011|2004|2017|2014|2017|2014|2010|2002|1170
1625555110000|2021-07-06 07:05:10|2020|2015|2023|2020|2023|2020|2020|2015|443
1625555120000|2021-07-06 07:05:20|2026|2021|2021|2014|2026|2023|2021|2014|747
1625555130000|2021-07-06 07:05:30|2020|2016|2021|2016|2022|2017|2019|2016|2096
1625555140000|2021-07-06 07:05:40|2020|2017|2020|2016|2020|2017|2020|2016|440
1625555150000|2021-07-06 07:05:50|2021|2017|2025|2021|2030|2023|2020|2017|2257
1625555160000|2021-07-06 07:06:00|2026||2026||2026||2026||107
1625555170000|2021-07-06 07:06:10|2025||2025||2025||2025||384
1625555180000|2021-07-06 07:06:20|2024|2020|2024|2020|2025|2020|2024|2020|366
1625555190000|2021-07-06 07:06:30||2017||2017||2017||2017|99
1625555200000|2021-07-06 07:06:40||2018||2018||2018||2018|0
1625555210000|2021-07-06 07:06:50|2025|2019|2026|2019|2026|2019|2025|2019|588
1625555220000|2021-07-06 07:07:00|2029|2020|2028|2020|2029|2027|2026|2019|4507
1625555230000|2021-07-06 07:07:10|2027|2021|2023|2018|2027|2022|2019|2017|1037
1625555240000|2021-07-06 07:07:20||2017||2017||2017||2017|2142
1625555250000|2021-07-06 07:07:30|2022|2015|2021|2015|2022|2016|2021|2015|249
1625555260000|2021-07-06 07:07:40|2020|2016|2015|2009|2020|2016|2014|2006|913
1625555270000|2021-07-06 07:07:50|2014|2010|2011|2007|2015|2010|2011|2006|2437
1625555280000|2021-07-06 07:08:00|2010|2006|2010|2006|2010|2006|2010|2006|1538
1625555290000|2021-07-06 07:08:10|2000|2003|2007|2001|2010|2006|2000|1999|6194
1625555300000|2021-07-06 07:08:20|2008||2008||2008||2008||474
1625555310000|2021-07-06 07:08:30|2009|2002|2013|2008|2017|2009|2008|2001|885
1625555320000|2021-07-06 07:08:40|2016|2009|2017|2012|2017|2012|2016|2009|626
1625555330000|2021-07-06 07:08:50|2020|2013|2021|2014|2022|2014|2020|2012|495
1625555400000|2021-07-06 07:10:00|2020|2012|2019|2013|2020|2013|2019|2010|118
1625555410000|2021-07-06 07:10:10|2018|2010|2017|2010|2018|2010|2017|2010|5
1625555420000|2021-07-06 07:10:20|2015|2009|2007|2003|2015|2009|2007|2003|2045
1625555430000|2021-07-06 07:10:30|2006|2002|2004|1999|2006|2002|2004|1999|1656
1625555440000|2021-07-06 07:10:40|2003|1998.5|1998|1993.5|2003|1998.5|1998|1990|1010
1625555450000|2021-07-06 07:10:50|1997.5|1994|2001|1996|2001|1996.5|1997.5|1994|1939
1625555460000|2021-07-06 07:11:00||1997||1997||1997||1997|0
1625555470000|2021-07-06 07:11:10|2002|1997.5|2002|1998|2002|1998|2002|1997|423
1625555480000|2021-07-06 07:11:20||1998.5||1998.5||1998.5||1998.5|0
1625555500000|2021-07-06 07:11:40||1997.5||1996.5||1997.5||1996|749
1625555510000|2021-07-06 07:11:50||1997||1997.5||1997.5||1997|484
1625555520000|2021-07-06 07:12:00|2003|1998|2003|1999|2003|1999|2003|1998|216
1625555530000|2021-07-06 07:12:10|2001|2001|2003|1996|2003|2001|2001|1996|1634
1625555540000|2021-07-06 07:12:20||1996.5||1997.5||1997.5||1996|0
1625555560000|2021-07-06 07:12:40|||||||||204
1625555570000|2021-07-06 07:12:50|2004|1998|2006|2001|2006|2001|2003|1998|3528
1625555620000|2021-07-06 07:13:40|||||||||477
1625555630000|2021-07-06 07:13:50|||||||||428
1625555640000|2021-07-06 07:14:00|||||||||508
1625555650000|2021-07-06 07:14:10|2007|2002|2007|1999.5|2007|2003|2004|1997.5|3578
1625555660000|2021-07-06 07:14:20|||||||||4
1625555670000|2021-07-06 07:14:30||2000||2002||2003||2000|352
1625555700000|2021-07-06 07:15:00|2006|2001|2006|2001|2006|2001|2006|2001|1
1625555720000|2021-07-06 07:15:20||2000||2000||2000||2000|919
1625555730000|2021-07-06 07:15:30|2003|1999|2006|1998.5|2006|1999|2000|1996|2423
1625555740000|2021-07-06 07:15:40||1999||1999||1999||1999|0
1625555750000|2021-07-06 07:15:50|2007|1999.5|2008|2003|2008|2003|2006|1999.5|426
1625555760000|2021-07-06 07:16:00||2004||2004||2004||2004|0
1625555770000|2021-07-06 07:16:10|2009||2008||2010||2008||134
1625555820000|2021-07-06 07:17:00|2007|2002|2006|2002|2007|2002|2006|2002|872
1625555830000|2021-07-06 07:17:10|2004|1999.5|2006|1999.5|2006|2000|2004|1999.5|360
1625555850000|2021-07-06 07:17:30|2005|1999|2006|1998|2006|1999|2005|1996.5|2390
1625555860000|2021-07-06 07:17:40||1998.5||2001||2001||1998.5|2
1625555940000|2021-07-06 07:19:00|2005|2000|2006|2001|2006|2001|2005|2000|492
1625555990000|2021-07-06 07:19:50|2005|2000|2006|2001|2006|2001|2005|2000|529
1625556000000|2021-07-06 07:20:00|2007|2003|2012|2007|2012|2007|2007|2001|1116
1625556010000|2021-07-06 07:20:10|||||||||432
1625556020000|2021-07-06 07:20:20|2013|2009|2016|2010|2016|2013|2013|2009|998
1625556030000|2021-07-06 07:20:30||2011||2011||2011||2011|0
1625556050000|2021-07-06 07:20:50|2017|2012|2023|2015|2024|2015|2017|2012|182
1625556060000|2021-07-06 07:21:00|2022|2016|2022|2016|2022|2016|2022|2016|0
1625556090000|2021-07-06 07:21:30|2020|2019|2030|2023|2030|2023|2020|2016|1363
1625556100000|2021-07-06 07:21:40|2029||2029||2029||2029||0
1625556130000|2021-07-06 07:22:10|2028|2022|2025|2018|2028|2022|2025|2018|2630
1625556140000|2021-07-06 07:22:20|2026|2019|2028|2019|2029|2019|2026|2019|47
1625556160000|2021-07-06 07:22:40|||||||||235
1625556180000|2021-07-06 07:23:00|2027||2027||2027||2027||0
1625556200000|2021-07-06 07:23:20|2028|2023|2030|2025|2030|2025|2027|2019|1024
1625556210000|2021-07-06 07:23:30|2031|2026|2039|2033|2040|2033|2031|2026|385
1625556290000|2021-07-06 07:24:50|2038|2031|2036|2028|2038|2031|2035|2026|1169
1625556310000|2021-07-06 07:25:10|2035||2035||2035||2035||445
1625556320000|2021-07-06 07:25:20|||||||||1104
1625556330000|2021-07-06 07:25:30||2029||2029||2029||2028|762
1625556340000|2021-07-06 07:25:40||2028||2028||2028||2028|1591
1625556350000|2021-07-06 07:25:50|2034||2034||2034||2034||0
1625556360000|2021-07-06 07:26:00|2029|2027|2028|2022|2034|2027|2027|2022|5251
1625556370000|2021-07-06 07:26:10|2027||2027||2027||2027||861
1625556380000|2021-07-06 07:26:20|2028|2023|2027|2022|2028|2023|2027|2022|70
1625556390000|2021-07-06 07:26:30|2028|2024|2028|2022|2031|2028|2026|2022|3539
1625556400000|2021-07-06 07:26:40|2027||2027||2027||2027||134
1625556410000|2021-07-06 07:26:50|2028|2023|2028|2023|2028|2023|2028|2023|88
1625556420000|2021-07-06 07:27:00|2029|2024|2038|2033|2039|2033|2029|2024|1848
1625556430000|2021-07-06 07:27:10|2039|2034|2039|2034|2039|2038|2039|2034|789
1625556440000|2021-07-06 07:27:20||2036||2033||2036||2033|539
1625556470000|2021-07-06 07:27:50|2041|2036|2045|2036|2045|2038|2041|2036|747
1625556480000|2021-07-06 07:28:00|||||||||11
1625556500000|2021-07-06 07:28:20|2044||2044||2044||2044||0
1625556510000|2021-07-06 07:28:30|2040|2037|2040|2036|2043|2037|2040|2036|653
1625556520000|2021-07-06 07:28:40|2043|2037|2044|2038|2044|2038|2040|2037|3000
1625556530000|2021-07-06 07:28:50|2045|2039|2045|2040|2046|2042|2045|2038|1482
1625556540000|2021-07-06 07:29:00|2046|2041|2050|2043|2050|2043|2046|2041|416
1625556550000|2021-07-06 07:29:10|2047|2044|2050|2044|2050|2047|2047|2043|3034
1625556560000|2021-07-06 07:29:20|2053|2049|2057|2051|2058|2051|2050|2049|1677
1625556570000|2021-07-06 07:29:30|||||||||1456
1625556580000|2021-07-06 07:29:40|2059|2052|2062|2057|2062|2057|2059|2052|654
1625556600000|2021-07-06 07:30:00||2058||2058||2058||2058|714
1625556610000|2021-07-06 07:30:10|2061|2060|2062|2059|2062|2060|2060|2057|3190
1625556620000|2021-07-06 07:30:20||2060||2059||2060||2059|635
1625556630000|2021-07-06 07:30:30|2063|2060|2061|2057|2063|2061|2061|2057|3673
1625556640000|2021-07-06 07:30:40|2060|2055|2061|2055|2061|2057|2059|2053|2349
1625556650000|2021-07-06 07:30:50|||||||||610
1625556660000|2021-07-06 07:31:00|2062|2060|2062|2061|2064|2061|2062|2054|2631
1625556670000|2021-07-06 07:31:10|2064|2062|2061|2056|2065|2062|2061|2055|3024
1625556680000|2021-07-06 07:31:20|2060|2055|2061|2056|2061|2056|2060|2055|440
1625556690000|2021-07-06 07:31:30|2060|2057|2061|2057|2061|2057|2060|2057|441
1625556700000|2021-07-06 07:31:40|2062|2060|2063|2060|2063|2062|2061|2060|3152
1625556710000|2021-07-06 07:31:50|2062|2057|2062|2056|2062|2057|2062|2055|747
1625556730000|2021-07-06 07:32:10|2061|2060|2062|2058|2062|2060|2061|2056|2166
1625556740000|2021-07-06 07:32:20|2063|2057|2065|2060|2065|2060|2063|2057|1283
1625556750000|2021-07-06 07:32:30|||||||||25
1625556760000|2021-07-06 07:32:40|||||||||69
1625556780000|2021-07-06 07:33:00|||||||||204
1625556790000|2021-07-06 07:33:10|2064||2064||2064||2064||1712
1625556810000|2021-07-06 07:33:30|||||||||58
1625556820000|2021-07-06 07:33:40|2060|2058|2062|2061|2064|2061|2059|2055|5046
1625556830000|2021-07-06 07:33:50|2061|2058|2061|2058|2061|2058|2060|2056|867
1625556840000|2021-07-06 07:34:00|2062||2062||2062||2062||205
1625556850000|2021-07-06 07:34:10|2063||2063||2063||2063||71
1625556860000|2021-07-06 07:34:20|2065|2057|2066|2063|2066|2063|2065|2057|462
1625556870000|2021-07-06 07:34:30||2060||2060||2060||2059|387
1625556900000|2021-07-06 07:35:00|2065|2059|2065|2059|2065|2059|2065|2059|0
1625556910000|2021-07-06 07:35:10|2059|2057|2064|2058|2065|2058|2059|2057|667
1625556920000|2021-07-06 07:35:20|||||||||100
1625556940000|2021-07-06 07:35:40|||||||||1
1625556960000|2021-07-06 07:36:00|||||||||1000
1625557010000|2021-07-06 07:36:50|2063|2057|2057|2054|2063|2057|2057|2054|2072
1625557030000|2021-07-06 07:37:10|2056|2053|2056|2051|2056|2053|2056|2051|798
1625557040000|2021-07-06 07:37:20|2055|2050|2051|2048|2055|2050|2050|2048|1186
1625557050000|2021-07-06 07:37:30|2052|2049|2053|2049|2053|2050|2051|2049|1592
1625557060000|2021-07-06 07:37:40|2052|2048|2052|2047|2052|2048|2052|2047|3498
1625557070000|2021-07-06 07:37:50||2049||2049||2049||2049|0
1625557080000|2021-07-06 07:38:00|||||||||25
1625557090000|2021-07-06 07:38:10||2047||2047||2047||2047|528
1625557100000|2021-07-06 07:38:20|2050|2046|2050|2046|2050|2049|2050|2046|907
1625557130000|2021-07-06 07:38:50|||||||||40
1625557160000|2021-07-06 07:39:20|2049|2045|2046|2043|2049|2045|2046|2043|609
1625557170000|2021-07-06 07:39:30|2045|2042|2045|2041|2045|2042|2045|2041|911
1625557180000|2021-07-06 07:39:40|2042|2040|2042|2039|2045|2040|2042|2039|5271
1625557200000|2021-07-06 07:40:00|2041|2038|2041|2038|2041|2038|2041|2038|330
1625557210000|2021-07-06 07:40:10|2040|2037|2039|2035|2040|2037|2039|2035|550
1625557220000|2021-07-06 07:40:20|||||||||253
1625557230000|2021-07-06 07:40:30|2035|2034|2034|2029|2035|2034|2034|2029|1585
1625557250000|2021-07-06 07:40:50|2033||2033||2033||2033||536
1625557260000|2021-07-06 07:41:00|2032||2032||2032||2032||0
1625557270000|2021-07-06 07:41:10|2031|2028|2031|2026|2031|2028|2031|2026|200
1625557290000|2021-07-06 07:41:30||2025||2023||2025||2023|373
1625557320000|2021-07-06 07:42:00|||||||||2567
1625557340000|2021-07-06 07:42:20|||||||||2
1625557350000|2021-07-06 07:42:30|||||||||556
1625557380000|2021-07-06 07:43:00||2024||2024||2024||2024|0
1625557400000|2021-07-06 07:43:20|2030|2023|2028|2023|2030|2023|2028|2023|308
1625557410000|2021-07-06 07:43:30|2026|2022|2025|2018|2026|2022|2025|2018|1530
1625557430000|2021-07-06 07:43:50||2017||2017||2017||2017|0
1625557440000|2021-07-06 07:44:00|2024|2016|2018|2012|2024|2017|2018|2012|1909
1625557450000|2021-07-06 07:44:10|||||||||5732
1625557480000|2021-07-06 07:44:40||2013||2013||2013||2013|0
1625557500000|2021-07-06 07:45:00|2017|2014|2013|2010|2018|2014|2013|2009|3698
1625557510000|2021-07-06 07:45:10||2009||2009||2009||2009|362
1625557520000|2021-07-06 07:45:20|2014|2010|2015|2011|2015|2012|2013|2010|2178
1625557530000|2021-07-06 07:45:30|2014||2014||2015||2014||996
1625557540000|2021-07-06 07:45:40||2012||2012||2012||2012|394
1625557550000|2021-07-06 07:45:50||2011||2011||2011||2011|537
1625557560000|2021-07-06 07:46:00|2013|2010|2013|2008|2013|2012|2013|2007|2150
1625557570000|2021-07-06 07:46:10|2014|2010|2021|2018|2021|2018|2014|2010|3684
1625557580000|2021-07-06 07:46:20|2022|2019|2021|2016|2023|2021|2021|2016|2297
1625557590000|2021-07-06 07:46:30|2020|2017|2024|2019|2024|2019|2020|2017|622
1625557600000|2021-07-06 07:46:40||2018||2018||2019||2018|215
1625557610000|2021-07-06 07:46:50||2019||2019||2019||2019|0
1625557630000|2021-07-06 07:47:10||2020||2020||2020||2020|611
1625557640000|2021-07-06 07:47:20||2022||2020||2022||2020|54
1625557650000|2021-07-06 07:47:30|||||||||150
1625557670000|2021-07-06 07:47:50|2023|2022|2023|2016|2024|2022|2023|2015|1990
1625557680000|2021-07-06 07:48:00|||||||||1253
1625557690000|2021-07-06 07:48:10||2017||2018||2018||2017|47
1625557710000|2021-07-06 07:48:30||2020||2020||2020||2020|5
1625557720000|2021-07-06 07:48:40||2021||2021||2021||2021|0
1625557740000|2021-07-06 07:49:00|2022|2020|2022|2017|2022|2020|2022|2017|1734
1625557770000|2021-07-06 07:49:30|2019|2015|2018|2011|2019|2015|2018|2011|584
1625557790000|2021-07-06 07:49:50||2012||2011||2012||2011|0
1625557800000|2021-07-06 07:50:00|||||||||744
1625557830000|2021-07-06 07:50:30|||||||||23
1625557840000|2021-07-06 07:50:40||2012||2012||2012||2012|165
1625557860000|2021-07-06 07:51:00|2017||2017||2017||2017||0
1625557880000|2021-07-06 07:51:20||2013||2013||2013||2013|183
1625557890000|2021-07-06 07:51:30|2018|2015|2020|2014|2020|2018|2018|2014|1167
1625557940000|2021-07-06 07:52:20|2019||2019||2019||2019||0
1625557950000|2021-07-06 07:52:30|||||||||1372
1625557960000|2021-07-06 07:52:40|||||||||3
1625558000000|2021-07-06 07:53:20|2018||2018||2018||2017||288
1625558010000|2021-07-06 07:53:30|2017|2012|2017|2012|2017|2012|2017|2012|718
1625558020000|2021-07-06 07:53:40|||||||||1
1625558030000|2021-07-06 07:53:50||2013||2013||2013||2013|0
1625558040000|2021-07-06 07:54:00|||||||||1716
1625558050000|2021-07-06 07:54:10|2018|2014|2021|2016|2021|2018|2018|2014|1368
1625558060000|2021-07-06 07:54:20|2022|2017|2026|2023|2026|2023|2022|2017|3751
1625558080000|2021-07-06 07:54:40|2027|2024|2034|2028|2034|2028|2027|2024|916
1625558090000|2021-07-06 07:54:50|2033|2027|2030|2024|2033|2027|2030|2023|1216
1625558100000|2021-07-06 07:55:00||2026||2026||2026||2026|0
1625558130000|2021-07-06 07:55:30|||||||||1800
1625558160000|2021-07-06 07:56:00|||||||||250
1625558200000|2021-07-06 07:56:40|||||||||40
1625558210000|2021-07-06 07:56:50|||||||||349
1625558230000|2021-07-06 07:57:10|||||||||14
1625558270000|2021-07-06 07:57:50|2029|2025|2029|2024|2029|2025|2029|2024|326
1625558280000|2021-07-06 07:58:00|2028|2023|2027|2023|2028|2023|2027|2023|0
1625558290000|2021-07-06 07:58:10|2026|2022|2025|2021|2026|2022|2025|2021|194
1625558300000|2021-07-06 07:58:20|2024|2020|2023|2019|2024|2020|2023|2019|969
1625558310000|2021-07-06 07:58:30|2021|2017|2020|2017|2021|2017|2020|2017|112
1625558320000|2021-07-06 07:58:40|||||||||804
1625558330000|2021-07-06 07:58:50||2016||2016||2016||2016|56
1625558350000|2021-07-06 07:59:10|2019||2018||2019||2018||0
1625558360000|2021-07-06 07:59:20||2014||2016||2016||2014|330
1625558390000|2021-07-06 07:59:50|2017|2014|2017|2013|2017|2014|2017|2012|1512
1625558410000|2021-07-06 08:00:10|2018|2015|2021|2018|2021|2018|2018|2015|2003
1625558420000|2021-07-06 08:00:20|2022|2019|2022|2018|2022|2019|2022|2017|759
1625558470000|2021-07-06 08:01:10|2021||2021||2021||2021||0
1625558480000|2021-07-06 08:01:20|||||||||504
1625558490000|2021-07-06 08:01:30|||||||||447
1625558500000|2021-07-06 08:01:40|||||||||458
1625558510000|2021-07-06 08:01:50|||||||||378
1625558520000|2021-07-06 08:02:00|||||||||1277
1625558530000|2021-07-06 08:02:10|||||||||1933
1625558540000|2021-07-06 08:02:20|2019|2016|2016|2010|2019|2018|2015|2009|5576
1625558580000|2021-07-06 08:03:00|||||||||100
1625558600000|2021-07-06 08:03:20|2015||2015||2015||2015||0
1625558610000|2021-07-06 08:03:30|2014||2014||2014||2014||0
1625558620000|2021-07-06 08:03:40|||||||||600
1625558640000|2021-07-06 08:04:00|||||||||536
1625558680000|2021-07-06 08:04:40|2015|2011|2018|2014|2018|2016|2014|2011|3104
1625558690000|2021-07-06 08:04:50|2016|2013|2016|2011|2016|2013|2015|2010|1402
1625558700000|2021-07-06 08:05:00|2017|2012|2019|2015|2019|2015|2017|2012|4249
1625558710000|2021-07-06 08:05:10|2020|2016|2020|2017|2020|2017|2020|2016|395
1625558730000|2021-07-06 08:05:30|2019||2019||2019||2019||0
1625558740000|2021-07-06 08:05:40|2020|2015|2020|2016|2020|2016|2020|2015|539
1625558750000|2021-07-06 08:05:50|2019|2018|2020|2018|2020|2018|2019|2018|499
1625558760000|2021-07-06 08:06:00|2021|2019|2022|2019|2022|2020|2020|2018|1441
1625558780000|2021-07-06 08:06:20|||||||||674
1625558790000|2021-07-06 08:06:30|2024|2020|2024|2021|2024|2021|2022|2020|1377
1625558800000|2021-07-06 08:06:40|||||||||101
1625558820000|2021-07-06 08:07:00|2023|2020|2023|2018|2023|2020|2023|2017|1724
1625558830000|2021-07-06 08:07:10||2020||2018||2020||2018|386
1625558840000|2021-07-06 08:07:20|||||||||1
1625558860000|2021-07-06 08:07:40||2019||2019||2019||2019|0
1625558870000|2021-07-06 08:07:50|2022||2022||2022||2022||0
1625558880000|2021-07-06 08:08:00|2021|2018|2021|2017|2021|2018|2021|2017|1716
1625558890000|2021-07-06 08:08:10||2016||2016||2016||2016|0
1625558920000|2021-07-06 08:08:40|||||||||1
1625558930000|2021-07-06 08:08:50||2017||2017||2017||2017|434
1625558940000|2021-07-06 08:09:00|||||||||1489
1625558960000|2021-07-06 08:09:20|2022|2018|2023|2020|2023|2020|2021|2018|1690
1625558970000|2021-07-06 08:09:30|2024|2021|2024|2021|2025|2021|2024|2020|1048
1625558980000|2021-07-06 08:09:40||2020||2021||2021||2020|605
1625558990000|2021-07-06 08:09:50|||||||||326
1625559000000|2021-07-06 08:10:00||2020||2020||2020||2020|912
1625559030000|2021-07-06 08:10:30|||||||||942
1625559060000|2021-07-06 08:11:00|2023|2019|2020|2016|2023|2019|2020|2016|1152
1625559070000|2021-07-06 08:11:10||2015||2016||2016||2015|817
1625559120000|2021-07-06 08:12:00||2017||2017||2017||2017|1
1625559130000|2021-07-06 08:12:10|2021|2018|2024|2021|2024|2022|2021|2018|2175
1625559150000|2021-07-06 08:12:30|||||||||170
1625559190000|2021-07-06 08:13:10|2025|2022|2027|2022|2030|2027|2025|2022|6745
1625559200000|2021-07-06 08:13:20||2023||2024||2024||2023|0
1625559230000|2021-07-06 08:13:50|2028|2025|2029|2026|2034|2030|2027|2025|4879
1625559240000|2021-07-06 08:14:00|2028|2025|2028|2024|2028|2025|2028|2024|871
1625559250000|2021-07-06 08:14:10|||||||||300
1625559270000|2021-07-06 08:14:30||2022||2022||2022||2022|153
1625559280000|2021-07-06 08:14:40||2023||2023||2023||2023|0
1625559300000|2021-07-06 08:15:00||2022||2022||2022||2022|329
1625559310000|2021-07-06 08:15:10|||||||||1
1625559340000|2021-07-06 08:15:40|||||||||70
1625559350000|2021-07-06 08:15:50|2025|2021|2024|2017|2025|2022|2024|2017|1045
1625559370000|2021-07-06 08:16:10|||||||||250
1625559380000|2021-07-06 08:16:20||2018||2018||2018||2018|0
1625559430000|2021-07-06 08:17:10|||||||||114
1625559440000|2021-07-06 08:17:20|2023|2019|2023|2021|2023|2021|2020|2018|3137
1625559450000|2021-07-06 08:17:30|||||||||392
1625559460000|2021-07-06 08:17:40||2022||2021||2022||2021|310
1625559480000|2021-07-06 08:18:00|||||||||75
1625559500000|2021-07-06 08:18:20|2024|2022|2024|2022|2025|2023|2024|2022|2054
1625559510000|2021-07-06 08:18:30|||||||||14
1625559520000|2021-07-06 08:18:40|||||||||147
1625559530000|2021-07-06 08:18:50|2023|2021|2023|2019|2023|2021|2023|2018|1102
1625559540000|2021-07-06 08:19:00||2020||2020||2020||2020|0
1625559550000|2021-07-06 08:19:10||2021||2021||2022||2021|537
1625559560000|2021-07-06 08:19:20|2022|2020|2022|2017|2022|2020|2022|2017|908
1625559570000|2021-07-06 08:19:30||2016||2017||2017||2016|0
1625559590000|2021-07-06 08:19:50|2020|2016|2019|2016|2020|2016|2019|2016|184
1625559600000|2021-07-06 08:20:00|2020|2017|2021|2016|2021|2018|2019|2015|3205
1625559650000|2021-07-06 08:20:50|2020|2015|2020|2015|2020|2015|2020|2015|0
1625559660000|2021-07-06 08:21:00|2021|2016|2021|2018|2021|2018|2020|2016|291
1625559670000|2021-07-06 08:21:10|2023|2020|2028|2025|2028|2026|2022|2020|7718
1625559680000|2021-07-06 08:21:20|2029|2026|2029|2027|2029|2027|2029|2026|221
1625559720000|2021-07-06 08:22:00|2030|2028|2037|2034|2037|2034|2029|2028|1195
1625559730000|2021-07-06 08:22:10|2038|2035|2039|2032|2041|2036|2038|2032|1595
1625559740000|2021-07-06 08:22:20|||||||||1085
1625559760000|2021-07-06 08:22:40|||||||||200
1625559780000|2021-07-06 08:23:00|2036|2033|2035|2032|2036|2033|2035|2032|385
1625559790000|2021-07-06 08:23:10|||||||||253
1625559800000|2021-07-06 08:23:20||2030||2030||2030||2030|2
1625559850000|2021-07-06 08:24:10||2031||2031||2031||2031|493
1625559880000|2021-07-06 08:24:40|||||||||1475
1625559900000|2021-07-06 08:25:00|2036|2032|2039|2032|2039|2032|2035|2032|983
1625559920000|2021-07-06 08:25:20|2038||2038||2038||2038||0
1625559940000|2021-07-06 08:25:40|||||||||500
1625559960000|2021-07-06 08:26:00|||||||||1473
1625560000000|2021-07-06 08:26:40|||||||||114
1625560020000|2021-07-06 08:27:00||2034||2034||2034||2034|0
1625560030000|2021-07-06 08:27:10|||||||||127
1625560040000|2021-07-06 08:27:20||2035||2035||2035||2035|0
1625560060000|2021-07-06 08:27:40|2039|2036|2038|2036|2039|2036|2037|2032|4606
1625560070000|2021-07-06 08:27:50|2039|2037|2040|2038|2040|2038|2039|2037|212
1625560080000|2021-07-06 08:28:00|2041|2039|2043|2039|2043|2041|2041|2039|1255
1625560110000|2021-07-06 08:28:30|2040|2038|2040|2038|2043|2038|2040|2035|2247
1625560120000|2021-07-06 08:28:40|||||||||1000
1625560150000|2021-07-06 08:29:10||2036||2036||2036||2036|737
1625560180000|2021-07-06 08:29:40|||||||||590
1625560190000|2021-07-06 08:29:50||2037||2037||2037||2037|166
1625560200000|2021-07-06 08:30:00|2039|2036|2039|2035|2040|2036|2038|2034|284
1625560210000|2021-07-06 08:30:10||2036||2036||2036||2036|0
1625560260000|2021-07-06 08:31:00|||||||||200
1625560290000|2021-07-06 08:31:30|2038|2035|2038|2035|2038|2035|2038|2034|375
1625560320000|2021-07-06 08:32:00|||||||||123
1625560340000|2021-07-06 08:32:20|2039|2036|2043|2041|2044|2041|2038|2036|4830
1625560380000|2021-07-06 08:33:00|2042|2040|2042|2040|2042|2040|2042|2040|904
1625560390000|2021-07-06 08:33:10||2038||2039||2039||2037|406
1625560430000|2021-07-06 08:33:50|2041|2038|2041|2036|2041|2038|2041|2036|614
1625560440000|2021-07-06 08:34:00|||||||||100
1625560470000|2021-07-06 08:34:30|||||||||500
1625560510000|2021-07-06 08:35:10|||||||||3
1625560570000|2021-07-06 08:36:10|||||||||589
1625560600000|2021-07-06 08:36:40|2040|2035|2036|2033|2040|2035|2036|2033|627
1625560610000|2021-07-06 08:36:50|2035|2032|2031|2029|2035|2032|2031|2029|1194
1625560620000|2021-07-06 08:37:00|2030|2030|2033|2032|2033|2032|2030|2030|1443
1625560670000|2021-07-06 08:37:50|2032|2030|2033|2030|2033|2030|2032|2029|783
1625560680000|2021-07-06 08:38:00|2032|2031|2032|2027|2032|2031|2032|2027|772
1625560710000|2021-07-06 08:38:30|||||||||106
1625560740000|2021-07-06 08:39:00|2031|2026|2028|2024|2031|2027|2028|2024|2230
1625560750000|2021-07-06 08:39:10||2025||2025||2025||2025|25
1625560790000|2021-07-06 08:39:50|2029|2026|2030|2028|2031|2028|2028|2026|2307
1625560800000|2021-07-06 08:40:00||2027||2027||2027||2027|0
1625560840000|2021-07-06 08:40:40|2029||2030||2030||2029||1399
1625560860000|2021-07-06 08:41:00|2029|2026|2029|2026|2029|2026|2029|2026|903
1625560870000|2021-07-06 08:41:10||2027||2027||2027||2027|596
1625560920000|2021-07-06 08:42:00|||||||||788
1625560980000|2021-07-06 08:43:00|||||||||364
1625561040000|2021-07-06 08:44:00|||||||||610
1625561100000|2021-07-06 08:45:00|2030|2028|2031|2028|2031|2030|2029|2028|2645
1625561110000|2021-07-06 08:45:10|2030|2027|2030|2027|2030|2027|2030|2027|415
1625561170000|2021-07-06 08:46:10||2028||2029||2029||2028|124
1625561180000|2021-07-06 08:46:20||2027||2027||2027||2027|619
1625561220000|2021-07-06 08:47:00|||||||||124
1625561240000|2021-07-06 08:47:20|2029||2029||2029||2029||5
1625561260000|2021-07-06 08:47:40|||||||||75
1625561270000|2021-07-06 08:47:50|2030|2026|2029|2028|2030|2028|2029|2026|1767
1625561280000|2021-07-06 08:48:00|2030|2029|2030|2029|2030|2029|2030|2029|356
1625561290000|2021-07-06 08:48:10|2031|2030|2030|2026|2031|2030|2030|2026|963
1625561300000|2021-07-06 08:48:20||2027||2027||2027||2027|0
1625561320000|2021-07-06 08:48:40|2029||2029||2029||2029||0
1625561340000|2021-07-06 08:49:00|2028|2026|2028|2025|2028|2026|2028|2025|851
1625561350000|2021-07-06 08:49:10|||||||||1021
1625561370000|2021-07-06 08:49:30|2027|2024|2026|2023|2027|2024|2026|2023|1539
1625561380000|2021-07-06 08:49:40|2025|2022|2024|2022|2025|2022|2024|2022|38
1625561390000|2021-07-06 08:49:50|2023|2021|2024|2021|2024|2021|2022|2019|8515
1625561400000|2021-07-06 08:50:00|||||||||672
1625561450000|2021-07-06 08:50:50|2023|2020|2023|2020|2023|2020|2023|2020|0
1625561460000|2021-07-06 08:51:00|2024|2021|2025|2023|2026|2023|2024|2021|2552
1625561470000|2021-07-06 08:51:10|2026|2024|2026|2024|2026|2024|2026|2024|125
1625561480000|2021-07-06 08:51:20||2025||2024||2025||2024|2705
1625561490000|2021-07-06 08:51:30||2025||2025||2025||2024|530
1625561500000|2021-07-06 08:51:40|||||||||224
1625561510000|2021-07-06 08:51:50||2024||2024||2024||2024|318
1625561520000|2021-07-06 08:52:00|2025|2023|2025|2023|2025|2023|2025|2021|1110
1625561530000|2021-07-06 08:52:10|||||||||137
1625561540000|2021-07-06 08:52:20|2026|2024|2026|2025|2026|2025|2026|2023|1219
1625561550000|2021-07-06 08:52:30|2027|2024|2028|2025|2028|2025|2027|2023|1717
1625561560000|2021-07-06 08:52:40|2029|2026|2029|2027|2029|2027|2029|2026|130
1625561580000|2021-07-06 08:53:00|2030|2029|2030|2027|2030|2029|2030|2027|499
1625561590000|2021-07-06 08:53:10||2028||2028||2028||2028|28
1625561630000|2021-07-06 08:53:50|2029|2027|2030|2027|2030|2027|2029|2027|400
1625561640000|2021-07-06 08:54:00|2029||2030||2030||2029||0
1625561660000|2021-07-06 08:54:20|2029||2029||2029||2029||126
1625561690000|2021-07-06 08:54:50||2028||2028||2028||2028|0
1625561700000|2021-07-06 08:55:00|2030||2030||2030||2030||237
1625561740000|2021-07-06 08:55:40|||||||||200
1625561760000|2021-07-06 08:56:00|||||||||124
1625561810000|2021-07-06 08:56:50|||||||||124
1625561840000|2021-07-06 08:57:20|2031|2029|2034|2032|2034|2032|2031|2028|2173
1625561850000|2021-07-06 08:57:30|2035|2033|2040|2036|2040|2036|2035|2033|530
1625561860000|2021-07-06 08:57:40|2041|2037|2041|2037|2041|2037|2040|2037|0
1625561900000|2021-07-06 08:58:20||2038||2037||2038||2037|0
1625561910000|2021-07-06 08:58:30|2040|2036|2039|2036|2040|2036|2039|2036|702
1625561940000|2021-07-06 08:59:00|2038|2034|2038|2036|2038|2036|2037|2032|607
1625561950000|2021-07-06 08:59:10|2039||2039||2039||2039||0
1625561960000|2021-07-06 08:59:20|||||||||49
1625561970000|2021-07-06 08:59:30|||||||||100
1625562000000|2021-07-06 09:00:00|2038|2032|2038|2033|2038|2033|2038|2032|597
1625562010000|2021-07-06 09:00:10|2037||2036||2037||2036||24
1625562020000|2021-07-06 09:00:20||2032||2032||2032||2031|150
1625562040000|2021-07-06 09:00:40||2031||2031||2031||2031|0
1625562060000|2021-07-06 09:01:00|2035|2032|2035|2031|2036|2034|2035|2031|1629
1625562080000|2021-07-06 09:01:20|||||||||1
1625562090000|2021-07-06 09:01:30|||||||||502
1625562100000|2021-07-06 09:01:40|||||||||1000
1625562110000|2021-07-06 09:01:50|2034|2032|2036|2032|2036|2032|2033|2032|1264
1625562120000|2021-07-06 09:02:00|2035|2033|2035|2033|2035|2033|2035|2033|4
1625562130000|2021-07-06 09:02:10|2036|2034|2035|2033|2036|2034|2035|2033|563
1625562150000|2021-07-06 09:02:30|||||||||20
1625562180000|2021-07-06 09:03:00|||||||||1480
1625562190000|2021-07-06 09:03:10|||||||||594
1625562230000|2021-07-06 09:03:50||2034||2033||2034||2033|139
1625562250000|2021-07-06 09:04:10|2034|2032|2034|2030|2034|2032|2034|2030|877
1625562260000|2021-07-06 09:04:20|2032|2029|2033|2029|2034|2029|2030|2028|695
1625562270000|2021-07-06 09:04:30|2032||2032||2032||2032||58
1625562310000|2021-07-06 09:05:10|||||||||25
1625562320000|2021-07-06 09:05:20||2030||2030||2030||2030|614
1625562330000|2021-07-06 09:05:30|2033|2031|2033|2031|2033|2031|2033|2031|1281
1625562340000|2021-07-06 09:05:40|2032|2030|2032|2029|2032|2030|2032|2029|0
1625562350000|2021-07-06 09:05:50||2031||2030||2031||2029|42
1625562360000|2021-07-06 09:06:00||2029||2029||2029||2029|39
1625562380000|2021-07-06 09:06:20|||||||||400
1625562410000|2021-07-06 09:06:50|2034|2031|2033|2032|2034|2032|2033|2031|416
1625562420000|2021-07-06 09:07:00|2034||2034||2034||2034||81
1625562430000|2021-07-06 09:07:10|||||||||1
1625562480000|2021-07-06 09:08:00|||||||||14
1625562540000|2021-07-06 09:09:00|||||||||88
1625562600000|2021-07-06 09:10:00|2033|2031|2031|2028|2033|2031|2031|2027|3149
1625562620000|2021-07-06 09:10:20|2030||2030||2030||2030||0
1625562630000|2021-07-06 09:10:30|2031|2029|2033|2031|2033|2031|2031|2029|1560
1625562640000|2021-07-06 09:10:40||2032||2032||2032||2032|0
1625562660000|2021-07-06 09:11:00||2031||2031||2031||2031|0
1625562680000|2021-07-06 09:11:20|2034|2032|2035|2033|2035|2033|2034|2032|1237
1625562690000|2021-07-06 09:11:30|2036|2034|2037|2035|2037|2035|2035|2033|478
1625562700000|2021-07-06 09:11:40|||||||||24
1625562720000|2021-07-06 09:12:00|||||||||87
1625562760000|2021-07-06 09:12:40|2036|2034|2036|2034|2036|2034|2036|2033|518
1625562780000|2021-07-06 09:13:00|2035|2033|2035|2032|2035|2033|2035|2032|229
1625562800000|2021-07-06 09:13:20|||||||||1000
1625562810000|2021-07-06 09:13:30|2036|2034|2037|2035|2037|2035|2035|2033|1365
1625562820000|2021-07-06 09:13:40|2038|2036|2039|2036|2039|2037|2036|2035|1998
1625562830000|2021-07-06 09:13:50||2037||2037||2037||2037|0
1625562840000|2021-07-06 09:14:00|||||||||82
1625562870000|2021-07-06 09:14:30||2038||2037||2038||2037|262
1625563000000|2021-07-06 09:16:40|||||||||21
1625563020000|2021-07-06 09:17:00|2040|2038|2045|2042|2045|2043|2040|2037|3236
1625563030000|2021-07-06 09:17:10|2046||2045||2046||2045||344
1625563050000|2021-07-06 09:17:30|||||||||488
1625563070000|2021-07-06 09:17:50|2046|2043|2046|2043|2046|2044|2046|2043|114
1625563090000|2021-07-06 09:18:10||2044||2044||2044||2044|0
1625563120000|2021-07-06 09:18:40|||||||||1
1625563140000|2021-07-06 09:19:00|2045|2043|2043|2041|2045|2043|2043|2039|806
1625563160000|2021-07-06 09:19:20|||||||||90
1625563180000|2021-07-06 09:19:40|2042|2040|2042|2038|2043|2041|2042|2038|671
1625563210000|2021-07-06 09:20:10|2041||2041||2041||2041||0
1625563230000|2021-07-06 09:20:30||2039||2039||2039||2039|0
1625563240000|2021-07-06 09:20:40||2038||2038||2038||2038|0
1625563290000|2021-07-06 09:21:30||2039||2039||2039||2039|0
1625563310000|2021-07-06 09:21:50|||||||||1500
1625563320000|2021-07-06 09:22:00||2040||2039||2040||2039|100
1625563370000|2021-07-06 09:22:50|||||||||195
1625563380000|2021-07-06 09:23:00|2040|2038|2039|2036|2040|2039|2039|2036|481
1625563400000|2021-07-06 09:23:20|||||||||101
1625563420000|2021-07-06 09:23:40|2040|2037|2039|2036|2040|2039|2039|2036|2187
1625563430000|2021-07-06 09:23:50||2037||2037||2037||2037|22
1625563440000|2021-07-06 09:24:00|2040||2040||2040||2040||1
1625563450000|2021-07-06 09:24:10|||||||||183
1625563470000|2021-07-06 09:24:30|2039|2036|2038|2036|2039|2036|2038|2036|104
1625563480000|2021-07-06 09:24:40||2037||2036||2037||2036|95
1625563500000|2021-07-06 09:25:00||2035||2035||2035||2035|92
1625563550000|2021-07-06 09:25:50|||||||||20
1625563560000|2021-07-06 09:26:00|2037||2037||2038||2037||83
1625563570000|2021-07-06 09:26:10|2038|2036|2037|2036|2038|2036|2037|2036|482
1625563580000|2021-07-06 09:26:20||2035||2035||2035||2035|2
1625563600000|2021-07-06 09:26:40|||||||||4
1625563630000|2021-07-06 09:27:10|2036|2034|2036|2033|2036|2034|2036|2032|824
1625563640000|2021-07-06 09:27:20|||||||||174
1625563680000|2021-07-06 09:28:00|||||||||482
1625563690000|2021-07-06 09:28:10|2035|2032|2034|2031|2035|2032|2034|2031|670
1625563700000|2021-07-06 09:28:20||2032||2032||2032||2032|0
1625563710000|2021-07-06 09:28:30|2032|2031|2034|2030|2034|2032|2032|2030|845
1625563720000|2021-07-06 09:28:40|2033||2032||2033||2032||0
1625563740000|2021-07-06 09:29:00|||||||||935
1625563760000|2021-07-06 09:29:20|2031|2029|2030|2027|2031|2029|2030|2026|135
1625563770000|2021-07-06 09:29:30|2029|2026|2028|2026|2029|2026|2028|2026|0
1625563790000|2021-07-06 09:29:50|||||||||458
1625563800000|2021-07-06 09:30:00|2027|2025|2029|2026|2029|2027|2026|2024|2155
1625563840000|2021-07-06 09:30:40|2028|2025|2029|2026|2029|2026|2027|2025|663
1625563850000|2021-07-06 09:30:50|||||||||68
1625563860000|2021-07-06 09:31:00||2027||2027||2027||2027|724
1625563900000|2021-07-06 09:31:40|||||||||184
1625563910000|2021-07-06 09:31:50|||||||||116
1625563920000|2021-07-06 09:32:00|||||||||358
1625563970000|2021-07-06 09:32:50|||||||||7
1625563980000|2021-07-06 09:33:00|||||||||115
1625563990000|2021-07-06 09:33:10|2028||2029||2029||2028||75
1625564010000|2021-07-06 09:33:30|||||||||100
1625564040000|2021-07-06 09:34:00|||||||||312
1625564050000|2021-07-06 09:34:10|||||||||300
1625564060000|2021-07-06 09:34:20|2030|2028|2031|2028|2031|2028|2030|2028|810
1625564070000|2021-07-06 09:34:30|2030|2029|2031|2029|2031|2030|2030|2028|1423
1625564100000|2021-07-06 09:35:00|||||||||89
1625564130000|2021-07-06 09:35:30|||||||||998
1625564170000|2021-07-06 09:36:10|||||||||117
1625564200000|2021-07-06 09:36:40||2030||2029||2030||2029|256
1625564210000|2021-07-06 09:36:50|||||||||891
1625564220000|2021-07-06 09:37:00|2032|2030|2037|2033|2037|2033|2031|2030|3109
1625564280000|2021-07-06 09:38:00||2034||2035||2035||2034|0
1625564290000|2021-07-06 09:38:10|2038|2036|2039|2036|2040|2036|2038|2035|637
1625564300000|2021-07-06 09:38:20|2040|2037|2040|2037|2040|2037|2040|2037|100
1625564350000|2021-07-06 09:39:10|2039|2036|2038|2036|2039|2036|2038|2036|886
1625564360000|2021-07-06 09:39:20|2037|2035|2037|2035|2037|2035|2037|2035|80
1625564380000|2021-07-06 09:39:40|2036|2034|2036|2033|2036|2034|2036|2032|140
1625564400000|2021-07-06 09:40:00|2035||2035||2035||2035||171
1625564410000|2021-07-06 09:40:10|||||||||100
1625564430000|2021-07-06 09:40:30|2036|2034|2037|2035|2037|2035|2036|2034|682
1625564440000|2021-07-06 09:40:40||2036||2034||2036||2034|476
1625564450000|2021-07-06 09:40:50|2036|2033|2036|2033|2036|2033|2036|2033|166
1625564510000|2021-07-06 09:41:50|||||||||100
1625564520000|2021-07-06 09:42:00||2034||2034||2034||2034|0
1625564570000|2021-07-06 09:42:50|||||||||750
1625564580000|2021-07-06 09:43:00|||||||||1523
1625564620000|2021-07-06 09:43:40|2037|2035|2038|2036|2038|2036|2037|2035|1152
1625564650000|2021-07-06 09:44:10|2037|2035|2037|2034|2037|2035|2037|2034|715
1625564710000|2021-07-06 09:45:10|2036|2033|2035|2034|2036|2034|2035|2033|91
1625564730000|2021-07-06 09:45:30||2033||2032||2033||2032|24
1625564740000|2021-07-06 09:45:40|||||||||2918
1625564750000|2021-07-06 09:45:50|2036|2033|2038|2036|2038|2036|2036|2033|1931
1625564760000|2021-07-06 09:46:00|2039|2037|2041|2040|2041|2040|2039|2037|3100
1625564780000|2021-07-06 09:46:20||2039||2039||2039||2039|3032
1625564790000|2021-07-06 09:46:30|||||||||1000
1625564880000|2021-07-06 09:48:00|2042|2040|2045|2042|2045|2042|2042|2040|1386
1625564900000|2021-07-06 09:48:20|||||||||50
1625564910000|2021-07-06 09:48:30|2044|2041|2043|2040|2044|2041|2043|2040|3141
1625564920000|2021-07-06 09:48:40||2041||2041||2041||2041|0
1625564930000|2021-07-06 09:48:50||2040||2040||2040||2040|146
1625564940000|2021-07-06 09:49:00|2042|2039|2042|2039|2042|2039|2042|2039|3892
1625564950000|2021-07-06 09:49:10|||||||||1200
1625564960000|2021-07-06 09:49:20|2041|2038|2040|2036|2041|2038|2040|2036|135
1625564970000|2021-07-06 09:49:30||2037||2037||2037||2037|0
1625565120000|2021-07-06 09:52:00|2039|2036|2039|2035|2039|2036|2039|2035|1715
1625565180000|2021-07-06 09:53:00|||||||||97
1625565190000|2021-07-06 09:53:10|||||||||452
1625565210000|2021-07-06 09:53:30|2038||2038||2038||2038||0
1625565220000|2021-07-06 09:53:40|2037|2034|2037|2034|2037|2034|2037|2034|292
1625565250000|2021-07-06 09:54:10|2038|2035|2038|2036|2038|2036|2037|2035|1004
1625565270000|2021-07-06 09:54:30|2037|2035|2037|2035|2037|2035|2037|2035|492
1625565310000|2021-07-06 09:55:10|2038|2036|2038|2036|2038|2036|2038|2036|45
1625565320000|2021-07-06 09:55:20||2035||2035||2035||2035|0
1625565380000|2021-07-06 09:56:20||2036||2036||2036||2036|1
1625565400000|2021-07-06 09:56:40|||||||||40
1625565480000|2021-07-06 09:58:00|2039|2037|2040|2037|2040|2038|2038|2036|1118
1625565490000|2021-07-06 09:58:10|2039|2036|2039|2036|2039|2036|2039|2036|255
1625565510000|2021-07-06 09:58:30|||||||||100
1625565540000|2021-07-06 09:59:00|||||||||198
1625565560000|2021-07-06 09:59:20|||||||||218
1625565670000|2021-07-06 10:01:10|2038|2035|2037|2035|2038|2035|2037|2035|336
1625565690000|2021-07-06 10:01:30|||||||||16
1625565720000|2021-07-06 10:02:00|2038|2036|2038|2036|2038|2036|2037|2035|762
1625565740000|2021-07-06 10:02:20|2039|2037|2039|2037|2040|2038|2038|2037|428
1625565750000|2021-07-06 10:02:30|2038|2036|2038|2036|2038|2036|2038|2035|86
1625565790000|2021-07-06 10:03:10|||||||||521
1625565820000|2021-07-06 10:03:40|||||||||2476
1625565840000|2021-07-06 10:04:00|||||||||332
1625565850000|2021-07-06 10:04:10|2037|2035|2037|2036|2037|2036|2037|2035|875
1625565860000|2021-07-06 10:04:20|2038||2038||2038||2038||74
1625565880000|2021-07-06 10:04:40|||||||||256
1625565890000|2021-07-06 10:04:50|||||||||172
1625565910000|2021-07-06 10:05:10|2037||2037||2037||2037||275
1625565920000|2021-07-06 10:05:20||2035||2036||2036||2035|272
1625565930000|2021-07-06 10:05:30|2036|2035|2036|2035|2036|2035|2036|2035|24
1625565940000|2021-07-06 10:05:40|2037|2036|2038|2036|2038|2036|2036|2036|935
1625565980000|2021-07-06 10:06:20|||||||||30
1625566010000|2021-07-06 10:06:50|||||||||289
1625566110000|2021-07-06 10:08:30|||||||||169
1625566210000|2021-07-06 10:10:10|||||||||213
1625566250000|2021-07-06 10:10:50|||||||||10
1625566260000|2021-07-06 10:11:00|||||||||250
1625566360000|2021-07-06 10:12:40|||||||||48
1625566470000|2021-07-06 10:14:30|2039|2037|2041|2039|2041|2039|2039|2037|3495
1625566500000|2021-07-06 10:15:00|2040|2038|2040|2038|2040|2038|2040|2038|165
1625566540000|2021-07-06 10:15:40|2039|2037|2039|2036|2039|2038|2038|2036|251
1625566550000|2021-07-06 10:15:50|2038|2035|2037|2035|2038|2036|2037|2035|24
1625566560000|2021-07-06 10:16:00|2036|2034|2037|2036|2037|2036|2036|2034|1629
1625566580000|2021-07-06 10:16:20|2038|2037|2040|2038|2040|2038|2038|2037|105
1625566620000|2021-07-06 10:17:00|2039|2037|2038|2036|2039|2037|2038|2036|651
1625566690000|2021-07-06 10:18:10|||||||||435
1625566750000|2021-07-06 10:19:10||2037||2037||2037||2037|0
1625566770000|2021-07-06 10:19:30|2037|2036|2037|2034|2038|2036|2037|2034|296
1625566780000|2021-07-06 10:19:40|||||||||495
1625566790000|2021-07-06 10:19:50||2035||2035||2035||2035|593
1625566800000|2021-07-06 10:20:00|2036|2034|2037|2034|2037|2034|2036|2034|222
1625566820000|2021-07-06 10:20:20||2035||2034||2035||2034|1053
1625566910000|2021-07-06 10:21:50||2035||2035||2035||2035|268
1625566920000|2021-07-06 10:22:00|2036|2034|2037|2034|2037|2034|2036|2034|149
1625566960000|2021-07-06 10:22:40||2035||2034||2035||2034|215
1625567000000|2021-07-06 10:23:20|||||||||196
1625567020000|2021-07-06 10:23:40||2035||2035||2035||2035|270
1625567060000|2021-07-06 10:24:20|2038|2036|2038|2036|2038|2036|2038|2036|653
1625567070000|2021-07-06 10:24:30|||||||||48
1625567130000|2021-07-06 10:25:30|||||||||299
1625567160000|2021-07-06 10:26:00|2037|2035|2037|2034|2037|2035|2037|2034|200
1625567190000|2021-07-06 10:26:30|||||||||4
1625567220000|2021-07-06 10:27:00|2036||2036||2036||2036||0
1625567270000|2021-07-06 10:27:50|||||||||492
1625567290000|2021-07-06 10:28:10|2035|2033|2035|2032|2035|2033|2035|2032|441
1625567390000|2021-07-06 10:29:50|||||||||1
1625567430000|2021-07-06 10:30:30|||||||||251
1625567460000|2021-07-06 10:31:00|2034|2031|2032|2030|2034|2031|2031|2029|1350
1625567510000|2021-07-06 10:31:50|2030|2029|2032|2030|2032|2030|2030|2029|200
1625567520000|2021-07-06 10:32:00|2031||2031||2031||2031||206
1625567540000|2021-07-06 10:32:20|2032|2031|2038|2035|2038|2035|2032|2031|3638
1625567580000|2021-07-06 10:33:00|2037||2037||2037||2037||0
1625567590000|2021-07-06 10:33:10|||||||||1
1625567600000|2021-07-06 10:33:20|||||||||121
1625567630000|2021-07-06 10:33:50|2038|2036|2038|2036|2038|2037|2038|2036|1128
1625567690000|2021-07-06 10:34:50|||||||||15
1625567740000|2021-07-06 10:35:40|2037|2035|2036|2033|2038|2035|2036|2033|1659
1625567750000|2021-07-06 10:35:50||2034||2034||2034||2034|532
1625567900000|2021-07-06 10:38:20|||||||||18061
1625567930000|2021-07-06 10:38:50|2037|2035|2038|2035|2038|2036|2037|2035|1424
1625568020000|2021-07-06 10:40:20|||||||||490
1625568060000|2021-07-06 10:41:00||2036||2036||2036||2036|184
1625568090000|2021-07-06 10:41:30||2035||2035||2035||2035|20
1625568320000|2021-07-06 10:45:20|2037||2037||2037||2037||0
1625568380000|2021-07-06 10:46:20|2036|2034|2036|2034|2036|2034|2036|2034|406
1625568390000|2021-07-06 10:46:30|2037|2035|2037|2035|2037|2035|2037|2035|2
1625568400000|2021-07-06 10:46:40|2036||2036||2036||2036||0
1625568440000|2021-07-06 10:47:20||2034||2034||2034||2034|974
1625568450000|2021-07-06 10:47:30|2035|2033|2034|2031|2035|2033|2034|2031|368
1625568460000|2021-07-06 10:47:40||2032||2032||2032||2032|0
1625568470000|2021-07-06 10:47:50|2033||2033||2033||2033||0
1625568490000|2021-07-06 10:48:10|2034|2031|2034|2033|2034|2033|2034|2031|508
1625568500000|2021-07-06 10:48:20||2032||2032||2032||2032|58
1625568530000|2021-07-06 10:48:50|||||||||16
1625568540000|2021-07-06 10:49:00|2033|2031|2033|2030|2033|2031|2033|2030|17
1625568580000|2021-07-06 10:49:40|2034|2031|2034|2032|2034|2032|2033|2031|698
1625568590000|2021-07-06 10:49:50|2035|2033|2035|2034|2035|2034|2034|2033|1088
1625568600000|2021-07-06 10:50:00|||||||||587
1625568630000|2021-07-06 10:50:30|2036|2035|2036|2035|2036|2035|2035|2034|436
1625568650000|2021-07-06 10:50:50|2035|2034|2035|2032|2035|2034|2035|2032|1672
1625568690000|2021-07-06 10:51:30|||||||||488
1625568730000|2021-07-06 10:52:10|||||||||1664
1625568780000|2021-07-06 10:53:00|||||||||1619
1625568790000|2021-07-06 10:53:10|||||||||85
1625568810000|2021-07-06 10:53:30|||||||||483
1625568830000|2021-07-06 10:53:50|||||||||408
1625568840000|2021-07-06 10:54:00|||||||||1089
1625568880000|2021-07-06 10:54:40|||||||||54
1625568900000|2021-07-06 10:55:00|||||||||1046
1625568930000|2021-07-06 10:55:30|2034|2031|2033|2031|2034|2032|2033|2031|1688
1625568940000|2021-07-06 10:55:40|2032|2030|2031|2029|2032|2030|2031|2029|39
1625568960000|2021-07-06 10:56:00|||||||||1014
1625568970000|2021-07-06 10:56:10|||||||||70
1625569000000|2021-07-06 10:56:40|||||||||100
1625569010000|2021-07-06 10:56:50|2030|2028|2030|2028|2030|2028|2029|2027|887
1625569020000|2021-07-06 10:57:00|||||||||1062
1625569030000|2021-07-06 10:57:10|||||||||640
1625569040000|2021-07-06 10:57:20|2029||2029||2029||2029||0
1625569050000|2021-07-06 10:57:30|||||||||534
1625569060000|2021-07-06 10:57:40|2030|2027|2032|2030|2032|2030|2030|2027|2129
1625569080000|2021-07-06 10:58:00|2031|2028|2031|2029|2031|2029|2031|2028|1860
1625569140000|2021-07-06 10:59:00|||||||||1106
1625569180000|2021-07-06 10:59:40|||||||||320
1625569190000|2021-07-06 10:59:50|||||||||2
1625569200000|2021-07-06 11:00:00|||||||||2066
1625569250000|2021-07-06 11:00:50|2030|2028|2030|2028|2030|2029|2030|2027|950
1625569260000|2021-07-06 11:01:00|2029|2027|2027|2025|2029|2027|2027|2025|2121
1625569290000|2021-07-06 11:01:30|||||||||228
1625569300000|2021-07-06 11:01:40|||||||||750
1625569320000|2021-07-06 11:02:00|||||||||494
1625569330000|2021-07-06 11:02:10|2026|2024|2026|2024|2026|2024|2026|2024|340
1625569340000|2021-07-06 11:02:20|2025|2023|2025|2023|2025|2023|2025|2021|482
1625569350000|2021-07-06 11:02:30|2024|2022|2023|2020|2024|2022|2023|2020|13
1625569360000|2021-07-06 11:02:40|2022||2022||2022||2022||6
1625569380000|2021-07-06 11:03:00|2023|2021|2022|2019|2025|2022|2021|2017|4939
1625569390000|2021-07-06 11:03:10|2021||2021||2021||2021||0
1625569400000|2021-07-06 11:03:20|2020|2018|2020|2018|2020|2018|2020|2018|535
1625569410000|2021-07-06 11:03:30|2019|2017|2019|2017|2019|2017|2019|2017|104
1625569420000|2021-07-06 11:03:40|2020|2018|2020|2018|2020|2019|2020|2017|707
1625569430000|2021-07-06 11:03:50|||||||||114
1625569440000|2021-07-06 11:04:00|||||||||1028
1625569460000|2021-07-06 11:04:20|||||||||659
1625569470000|2021-07-06 11:04:30|||||||||124
1625569490000|2021-07-06 11:04:50|2021|2019|2022|2020|2022|2020|2021|2019|1464
1625569500000|2021-07-06 11:05:00|2021|2018|2021|2018|2021|2018|2021|2017|1028
1625569520000|2021-07-06 11:05:20|2022|2020|2024|2020|2024|2023|2022|2020|1465
1625569530000|2021-07-06 11:05:30||2021||2022||2022||2021|0
1625569540000|2021-07-06 11:05:40|2025|2023|2026|2024|2026|2024|2025|2023|1074
1625569550000|2021-07-06 11:05:50|2027|2025|2029|2027|2029|2027|2027|2024|404
1625569560000|2021-07-06 11:06:00|2028|2026|2026|2024|2028|2026|2026|2022|1205
1625569580000|2021-07-06 11:06:20|2025|2023|2023|2020|2025|2023|2023|2020|1207
1625569590000|2021-07-06 11:06:30|2022|2019|2021|2018|2022|2019|2021|2017|61
1625569600000|2021-07-06 11:06:40||2019||2019||2019||2019|126
1625569620000|2021-07-06 11:07:00|||||||||933
1625569630000|2021-07-06 11:07:10|2020|2018|2016|2014|2020|2018|2015|2013|3492
1625569640000|2021-07-06 11:07:20|2015|2013|2015|2012|2015|2013|2015|2012|477
1625569650000|2021-07-06 11:07:30|2014|2013|2011|2010|2014|2013|2011|2010|1914
1625569660000|2021-07-06 11:07:40|2012|2011|2013|2011|2013|2011|2012|2009|2548
1625569680000|2021-07-06 11:08:00|2012||2013||2013||2012||1596
1625569730000|2021-07-06 11:08:50|2012|2010|2011|2010|2013|2010|2011|2009|1110
1625569740000|2021-07-06 11:09:00|2010|2009|2010|2009|2010|2009|2009|2008|973
1625569750000|2021-07-06 11:09:10|2009|2008|2010|2009|2010|2009|2009|2008|1309
1625569770000|2021-07-06 11:09:30|2009|2008|2006|2002|2010|2008|2006|2002|1223
1625569780000|2021-07-06 11:09:40||2003||2003||2003||2003|277
1625569790000|2021-07-06 11:09:50|2005||2005||2005||2005||0
1625569810000|2021-07-06 11:10:10||2002||2002||2002||2002|140
1625569850000|2021-07-06 11:10:50|2004|2000|2003|2000|2004|2002|2002|2000|2259
1625569860000|2021-07-06 11:11:00|||||||||452
1625569930000|2021-07-06 11:12:10|2004|2001|2005|2002|2006|2003|2004|2001|1485
1625569940000|2021-07-06 11:12:20|||||||||50
1625569950000|2021-07-06 11:12:30|2004|2003|2003|2000|2004|2003|2003|2000|1044
1625569960000|2021-07-06 11:12:40|||||||||141
1625569970000|2021-07-06 11:12:50|||||||||135
1625569980000|2021-07-06 11:13:00|||||||||223
1625569990000|2021-07-06 11:13:10|||||||||135
1625570010000|2021-07-06 11:13:30|||||||||125
1625570040000|2021-07-06 11:14:00|||||||||458
1625570050000|2021-07-06 11:14:10|||||||||135
1625570070000|2021-07-06 11:14:30|2002|1999|1999.5|1996.5|2002|1999|1999.5|1996|1051
1625570100000|2021-07-06 11:15:00|||||||||46
1625570110000|2021-07-06 11:15:10|1998||1998.5||1998.5||1998||289
1625570120000|2021-07-06 11:15:20|||||||||993
1625570130000|2021-07-06 11:15:30|||||||||114
1625570140000|2021-07-06 11:15:40|||||||||112
1625570160000|2021-07-06 11:16:00|1997.5|1995.5|1994|1991.5|1997.5|1995.5|1994|1991|1434
1625570170000|2021-07-06 11:16:10|1993.5|1990.5|1992|1989|1993.5|1990.5|1992|1989|1847
1625570190000|2021-07-06 11:16:30|||||||||1
1625570210000|2021-07-06 11:16:50|||||||||625
1625570250000|2021-07-06 11:17:30|1991.5|1989.5|1991.5|1990|1992|1990|1991.5|1989.5|415
1625570260000|2021-07-06 11:17:40|1992.5|1990.5|1993.5|1991|1993.5|1991|1992.5|1990.5|477
1625570270000|2021-07-06 11:17:50|1994.5|1992|1998|1996|1998|1996|1994.5|1992|428
1625570280000|2021-07-06 11:18:00|1997.5|1994.5|1994|1991|1997.5|1994.5|1994|1990.5|1526
1625570290000|2021-07-06 11:18:10||1990.5||1991||1991||1990.5|0
1625570300000|2021-07-06 11:18:20||1990.5||1990.5||1990.5||1990.5|0
1625570310000|2021-07-06 11:18:30|1993|1990|1991|1989.5|1993|1990|1990.5|1989.5|514
1625570320000|2021-07-06 11:18:40|1990.5|1989|1990|1988|1990.5|1989|1990|1988|206
1625570330000|2021-07-06 11:18:50|1989.5|1987.5|1988|1986|1989.5|1987.5|1988|1986|689
1625570340000|2021-07-06 11:19:00|1987|1985|1984.5|1980|1987|1985|1984.5|1980|3343
1625570350000|2021-07-06 11:19:10|1985.5|1980.5|1985|1982|1985.5|1983|1983.5|1980.5|1278
1625570360000|2021-07-06 11:19:20|1984.5|1982.5|1985|1982.5|1985|1983|1984.5|1982.5|654
1625570370000|2021-07-06 11:19:30|1985.5|1983|1986|1984.5|1986|1984.5|1985.5|1983|861
1625570380000|2021-07-06 11:19:40|||||||||292
1625570400000|2021-07-06 11:20:00|||||||||100
1625570410000|2021-07-06 11:20:10||1982.5||1982.5||1982.5||1982.5|756
1625570420000|2021-07-06 11:20:20|1985.5|1983|1981.5|1980|1985.5|1983|1981.5|1980|1037
1625570430000|2021-07-06 11:20:30|1982.5|1980.5|1982.5|1980.5|1982.5|1980.5|1981.5|1980.5|136
1625570440000|2021-07-06 11:20:40|1982|1980|1981|1978|1982|1980|1981|1978|1698
1625570450000|2021-07-06 11:20:50|||||||||314
1625570460000|2021-07-06 11:21:00|1980.5|1977|1978|1974|1980.5|1977|1978|1973|1082
1625570470000|2021-07-06 11:21:10||1974.5||1975||1975.5||1974.5|5477
1625570490000|2021-07-06 11:21:30|1977.5|1974.5|1973.5|1971.5|1977.5|1974.5|1973.5|1971.5|2339
1625570500000|2021-07-06 11:21:40|1974|1972|1978|1975.5|1978|1975.5|1974|1972|1446
1625570510000|2021-07-06 11:21:50|1978.5|1976|1982.5|1980.5|1982.5|1980.5|1978.5|1976|211
1625570520000|2021-07-06 11:22:00|1982|1980|1982|1980|1982|1980|1982|1980|20
1625570540000|2021-07-06 11:22:20|||||||||218
1625570560000|2021-07-06 11:22:40|||||||||102
1625570570000|2021-07-06 11:22:50|1982.5|1980.5|1982|1980.5|1982.5|1981|1982|1980.5|889
1625570580000|2021-07-06 11:23:00|1982.5||1981.5||1982.5||1981.5||100
1625570590000|2021-07-06 11:23:10||1980||1980||1980||1980|5
1625570600000|2021-07-06 11:23:20|||||||||100
1625570610000|2021-07-06 11:23:30|1981|1979.5|1979|1976|1982|1981|1979|1976|3888
1625570620000|2021-07-06 11:23:40|1978.5|1975.5|1974.5|1972.5|1978.5|1975.5|1974.5|1972.5|1256
1625570630000|2021-07-06 11:23:50||1972||1972||1972||1972|0
1625570640000|2021-07-06 11:24:00|1973.5|1971.5|1971|1970|1974.5|1971.5|1971|1970|1661
1625570650000|2021-07-06 11:24:10|1971.5||1971.5||1971.5||1971.5||582
1625570660000|2021-07-06 11:24:20|1972|1970.5|1972.5|1971|1972.5|1971|1972|1970.5|199
1625570680000|2021-07-06 11:24:40|1973|1971.5|1975|1974|1975|1974|1973|1971|708
1625570700000|2021-07-06 11:25:00|1975.5|1974.5|1982.5|1979.5|1982.5|1979.5|1975|1974|1452
1625570710000|2021-07-06 11:25:10|1983|1980|1980.5|1976.5|1983|1980.5|1980.5|1976.5|2473
1625570740000|2021-07-06 11:25:40||1976||1976||1976||1976|0
1625570750000|2021-07-06 11:25:50|1979.5|1978|1980.5|1978.5|1980.5|1978.5|1979.5|1976|167
1625570760000|2021-07-06 11:26:00|1980|1978|1977.5|1973.5|1980|1978|1977.5|1972.5|1194
1625570770000|2021-07-06 11:26:10||1973||1973.5||1973.5||1973|125
1625570850000|2021-07-06 11:27:30|1978|1972.5|1975|1972.5|1978|1973|1974|1972.5|4408
1625570860000|2021-07-06 11:27:40|1974.5|1973|1974|1972.5|1975.5|1973|1973.5|1972.5|1082
1625570870000|2021-07-06 11:27:50|1975|1973|1976|1973|1976|1973|1975|1973|1307
1625570910000|2021-07-06 11:28:30|1974.5|1972.5|1974|1973|1974.5|1973|1974|1972.5|322
1625570940000|2021-07-06 11:29:00|1975.5|1973.5|1974.5|1972.5|1976.5|1974|1974.5|1972.5|1174
1625570960000|2021-07-06 11:29:20||1973||1972.5||1973||1972.5|369
1625570970000|2021-07-06 11:29:30|1974||1974||1974||1974||0
1625570980000|2021-07-06 11:29:40|||||||||4
1625571000000|2021-07-06 11:30:00|1973.5|1970.5|1968.5|1965.5|1973.5|1970.5|1968.5|1965|3250
1625571010000|2021-07-06 11:30:10|1968|1966|1966.5|1963|1968|1966.5|1966|1962.5|1777
1625571020000|2021-07-06 11:30:20||1963.5||1964||1964||1963.5|0
1625571030000|2021-07-06 11:30:30||1964.5||1964.5||1964.5||1964.5|0
1625571060000|2021-07-06 11:31:00|1966|1964|1962|1959|1966|1964|1961.5|1958.5|1725
1625571070000|2021-07-06 11:31:10|1961.5||1961.5||1961.5||1961||0
1625571080000|2021-07-06 11:31:20|1961|1958|1962|1958.5|1962.5|1959|1960|1957|1722
1625571090000|2021-07-06 11:31:30|1961.5|1959|1961.5|1960|1962|1960|1961.5|1959|125
1625571120000|2021-07-06 11:32:00|1961|1961|1962|1961|1962|1961|1961|1961|162
1625571160000|2021-07-06 11:32:40|1961.5|1959|1961.5|1958|1961.5|1961|1961.5|1958|711
1625571170000|2021-07-06 11:32:50|1961|1957.5|1960.5|1957.5|1961|1957.5|1960.5|1957.5|957
1625571180000|2021-07-06 11:33:00|||||||||2
1625571220000|2021-07-06 11:33:40|1961|1958|1962.5|1960|1965|1960|1961|1958|2966
1625571230000|2021-07-06 11:33:50|1963|1961|1970.5|1966.5|1970.5|1966.5|1963|1961|599
1625571240000|2021-07-06 11:34:00|1972|1967|1973|1970|1973|1970|1972|1967|431
1625571250000|2021-07-06 11:34:10|1972.5|1968|1970.5|1966.5|1972.5|1968|1970.5|1966|1023
1625571260000|2021-07-06 11:34:20|||||||||201
1625571270000|2021-07-06 11:34:30|1971||1971||1971||1971||0
1625571290000|2021-07-06 11:34:50|||||||||100
1625571300000|2021-07-06 11:35:00|||||||||886
1625571320000|2021-07-06 11:35:20||1967||1967||1967||1967|0
1625571360000|2021-07-06 11:36:00|||||||||410
1625571370000|2021-07-06 11:36:10||1967.5||1967.5||1967.5||1967.5|0
1625571380000|2021-07-06 11:36:20|1972|1968|1976.5|1972|1976.5|1972|1972|1968|759
1625571390000|2021-07-06 11:36:30|||||||||32
1625571410000|2021-07-06 11:36:50||1972.5||1972.5||1972.5||1972.5|3
1625571420000|2021-07-06 11:37:00||1972||1973.5||1973.5||1972|241
1625571440000|2021-07-06 11:37:20|1976|1971.5|1975|1970.5|1976|1971.5|1974|1968.5|1041
1625571450000|2021-07-06 11:37:30|1975.5|1975.5|1975|1971.5|1976|1975.5|1975|1970.5|1000
1625571460000|2021-07-06 11:37:40|||||||||251
1625571480000|2021-07-06 11:38:00|1974.5|1970|1975|1970|1975|1970|1974|1969.5|123
1625571490000|2021-07-06 11:38:10|||||||||9683
1625571500000|2021-07-06 11:38:20|||||||||1253
1625571520000|2021-07-06 11:38:40|||||||||140
1625571530000|2021-07-06 11:38:50||1970.5||1972.5||1972.5||1970.5|247
1625571540000|2021-07-06 11:39:00||1973||1973||1973||1973|0
1625571550000|2021-07-06 11:39:10|||||||||381
1625571560000|2021-07-06 11:39:20|1974.5|1971.5|1972.5|1969.5|1974.5|1971.5|1972.5|1969.5|94
1625571570000|2021-07-06 11:39:30|1972||1971.5||1972||1971.5||5
1625571580000|2021-07-06 11:39:40|1972|1968|1966.5|1964|1972|1968|1966.5|1964|901
1625571590000|2021-07-06 11:39:50|||||||||225
1625571600000|2021-07-06 11:40:00|1966|1964.5|1966|1963|1967|1965|1965.5|1963|787
1625571610000|2021-07-06 11:40:10||1962.5||1963||1963||1962.5|272
1625571630000|2021-07-06 11:40:30|||||||||1000
1625571690000|2021-07-06 11:41:30||1964||1964||1964||1964|0
1625571790000|2021-07-06 11:43:10|||||||||252
1625571800000|2021-07-06 11:43:20|1966.5|1964.5|1971|1966.5|1971.5|1966.5|1966.5|1964.5|1049
1625571810000|2021-07-06 11:43:30|1971.5|1967|1970.5|1967.5|1972.5|1972|1970.5|1967|2270
1625571820000|2021-07-06 11:43:40||1967||1967.5||1967.5||1967|0
1625571830000|2021-07-06 11:43:50|1971|1969.5|1975|1972|1975.5|1972.5|1971|1969.5|1108
1625571840000|2021-07-06 11:44:00||1971||1971.5||1971.5||1971|0
1625571850000|2021-07-06 11:44:10|1975.5|1972|1975.5|1972.5|1975.5|1972.5|1975.5|1972|308
1625571860000|2021-07-06 11:44:20|1977|1973|1977|1973.5|1977.5|1974.5|1975.5|1973|309
1625571870000|2021-07-06 11:44:30|1978.5|1974.5|1977.5|1975.5|1978.5|1975.5|1977|1974.5|366
1625571880000|2021-07-06 11:44:40|1979|1976|1979.5|1976.5|1979.5|1976.5|1978.5|1976|54
1625571890000|2021-07-06 11:44:50|1980|1979.5|1979.5|1976.5|1980.5|1980|1979.5|1976|2347
1625571900000|2021-07-06 11:45:00|||||||||2
1625571920000|2021-07-06 11:45:20|1979|1976|1979|1976|1979|1976|1979|1976|0
1625571940000|2021-07-06 11:45:40|||||||||252
1625571950000|2021-07-06 11:45:50|1978.5|1975.5|1977|1973.5|1978.5|1975.5|1977|1973.5|301
1625571960000|2021-07-06 11:46:00|||||||||42
1625571970000|2021-07-06 11:46:10|1976.5|1974|1980|1977|1980|1978|1975.5|1974|1525
1625571980000|2021-07-06 11:46:20|1979.5|1976.5|1979.5|1977|1979.5|1977|1979.5|1976|151
1625571990000|2021-07-06 11:46:30|||||||||140
1625572000000|2021-07-06 11:46:40|1980|1978|1980.5|1978|1981|1980|1980|1977|890
1625572010000|2021-07-06 11:46:50|1981|1978.5|1981|1979|1981|1979.5|1981|1978.5|219
1625572040000|2021-07-06 11:47:20|1980.5|1978|1979|1976.5|1980.5|1978|1979|1976.5|597
1625572050000|2021-07-06 11:47:30|||||||||149
1625572060000|2021-07-06 11:47:40|1978.5|1976|1978.5|1976|1978.5|1976|1978.5|1976|0
1625572070000|2021-07-06 11:47:50||1975.5||1975.5||1975.5||1975.5|20
1625572090000|2021-07-06 11:48:10|||||||||251
1625572100000|2021-07-06 11:48:20|||||||||2
1625572110000|2021-07-06 11:48:30|1978|1975|1977|1975|1978|1975|1977|1975|0
1625572200000|2021-07-06 11:50:00|1976.5||1976.5||1976.5||1976.5||5
1625572240000|2021-07-06 11:50:40|1976|1974|1975|1973|1976|1974|1974.5|1972.5|477
1625572310000|2021-07-06 11:51:50|1974.5|1972.5|1974|1972|1974.5|1972.5|1974|1972|33
1625572320000|2021-07-06 11:52:00|1973.5||1973.5||1973.5||1973.5||1425
1625572340000|2021-07-06 11:52:20|1973|1971.5|1973|1971.5|1973|1971.5|1973|1971.5|0
1625572350000|2021-07-06 11:52:30|1973.5|1972|1974.5|1972.5|1975|1972.5|1973|1972|1172
1625572360000|2021-07-06 11:52:40|1974||1974||1974||1974||0
1625572380000|2021-07-06 11:53:00|||||||||1134
1625572390000|2021-07-06 11:53:10|||||||||201
1625572400000|2021-07-06 11:53:20|1973.5|1972|1972.5|1969.5|1973.5|1972|1972.5|1969.5|743
1625572420000|2021-07-06 11:53:40|1972|1970|1971.5|1969.5|1972|1970|1971.5|1969.5|307
1625572450000|2021-07-06 11:54:10|1971||1971||1971||1971||0
1625572460000|2021-07-06 11:54:20|1970.5|1969|1966.5|1964|1970.5|1969|1966.5|1964|410
1625572470000|2021-07-06 11:54:30||1963.5||1963.5||1963.5||1963.5|0
1625572480000|2021-07-06 11:54:40|1966|1963|1965.5|1962.5|1966|1963|1965.5|1962.5|165
1625572500000|2021-07-06 11:55:00|1965||1965||1965||1965||5
1625572520000|2021-07-06 11:55:20|||||||||2
1625572530000|2021-07-06 11:55:30|||||||||10
1625572540000|2021-07-06 11:55:40||1963||1963||1963||1963|0
1625572550000|2021-07-06 11:55:50|1964.5|1962|1963.5|1961|1964.5|1962|1963.5|1961|585
1625572560000|2021-07-06 11:56:00||1960||1960.5||1960.5||1960|0
1625572600000|2021-07-06 11:56:40|1963||1963||1963||1963||0
1625572610000|2021-07-06 11:56:50|1962.5||1962.5||1962.5||1962.5||0
1625572630000|2021-07-06 11:57:10|1962|1961|1967.5|1964.5|1968|1964.5|1962|1961|2347
1625572640000|2021-07-06 11:57:20|1969|1965|1966.5|1965|1969|1965|1966.5|1965|403
1625572650000|2021-07-06 11:57:30|1966|1964|1963|1960|1967.5|1965|1963|1959.5|1727
1625572660000|2021-07-06 11:57:40|1962.5||1962.5||1962.5||1962.5||0
1625572690000|2021-07-06 11:58:10|1962|1959|1962|1959.5|1962|1959.5|1962|1959|0
1625572740000|2021-07-06 11:59:00|1963|1960|1963.5|1960.5|1964|1960.5|1963|1960|1091
1625572760000|2021-07-06 11:59:20||1960||1960||1960||1960|513
1625572780000|2021-07-06 11:59:40|1963|1960.5|1963|1960.5|1963|1960.5|1963|1960.5|110
1625572790000|2021-07-06 11:59:50|||||||||2
1625572800000|2021-07-06 12:00:00|1962.5|1960|1962|1960|1962.5|1960|1962|1960|0
1625572810000|2021-07-06 12:00:10|1962.5|1960.5|1963.5|1962.5|1964|1962.5|1962.5|1960.5|699
1625572820000|2021-07-06 12:00:20|1964|1963|1967.5|1965|1968|1965|1964|1963|1004
1625572850000|2021-07-06 12:00:50||1964.5||1964.5||1964.5||1964.5|0
1625572880000|2021-07-06 12:01:20|||||||||100
1625572910000|2021-07-06 12:01:50|1967||1966.5||1967||1966.5||0
1625572940000|2021-07-06 12:02:20||1965||1965||1965||1965|0
1625572950000|2021-07-06 12:02:30|||||||||100
1625572990000|2021-07-06 12:03:10|1965.5|1964.5|1961.5|1960|1965.5|1964.5|1961.5|1960|1348
1625573000000|2021-07-06 12:03:20|||||||||39
1625573040000|2021-07-06 12:04:00|||||||||384
1625573050000|2021-07-06 12:04:10|1961|1959|1960|1958|1961|1959|1960|1957|1359
1625573060000|2021-07-06 12:04:20|1959|1957|1955|1953|1959|1957|1955|1952|3896
1625573070000|2021-07-06 12:04:30|1954.5|1952.5|1952|1950|1954.5|1953|1951.5|1949.5|2813
1625573080000|2021-07-06 12:04:40||1949.5||1949||1949.5||1948.5|65
1625573090000|2021-07-06 12:04:50|1951.5|1948.5|1951|1948.5|1951.5|1948.5|1951|1948.5|0
1625573100000|2021-07-06 12:05:00|1950.5|1947.5|1950|1947.5|1950.5|1947.5|1949.5|1947.5|1249
1625573110000|2021-07-06 12:05:10|1949.5|1948|1949.5|1948|1949.5|1948|1949.5|1948|102
1625573120000|2021-07-06 12:05:20|||||||||50
1625573130000|2021-07-06 12:05:30|1949||1949||1949.5||1949||1
1625573140000|2021-07-06 12:05:40|||||||||100
1625573150000|2021-07-06 12:05:50|1948.5|1947.5|1948.5|1947|1948.5|1947.5|1948.5|1946|668
1625573160000|2021-07-06 12:06:00|1949|1947.5|1954|1949.5|1955|1949.5|1949|1947.5|3851
1625573170000|2021-07-06 12:06:10||1950||1950.5||1950.5||1950|0
1625573210000|2021-07-06 12:06:50|1953.5||1953.5||1953.5||1953.5||62
1625573220000|2021-07-06 12:07:00|1954|1951|1958|1953|1958|1953|1954|1951|998
1625573230000|2021-07-06 12:07:10|1958.5|1953.5|1958.5|1956.5|1958.5|1956.5|1958.5|1953|151
1625573240000|2021-07-06 12:07:20|1958|1955.5|1956.5|1955|1958|1955.5|1956.5|1955|51
1625573260000|2021-07-06 12:07:40|||||||||50
1625573300000|2021-07-06 12:08:20|1956|1953.5|1961|1958|1961.5|1958|1956|1953.5|1796
1625573380000|2021-07-06 12:09:40||1958.5||1959||1959||1958.5|10
1625573400000|2021-07-06 12:10:00|||||||||210
1625573410000|2021-07-06 12:10:10|1960.5|1958.5|1957.5|1954|1960.5|1958.5|1957.5|1953.5|2644
1625573420000|2021-07-06 12:10:20||1954.5||1954.5||1954.5||1954.5|0
1625573430000|2021-07-06 12:10:30|||||||||49
1625573440000|2021-07-06 12:10:40|1958|1953.5|1957.5|1955|1958.5|1955|1957.5|1953.5|1300
1625573450000|2021-07-06 12:10:50|1957|1954|1957.5|1955|1957.5|1955.5|1957|1953.5|0
1625573460000|2021-07-06 12:11:00||1955.5||1955.5||1955.5||1955.5|401
1625573470000|2021-07-06 12:11:10|||||||||50
1625573480000|2021-07-06 12:11:20|||||||||77
1625573510000|2021-07-06 12:11:50||1956||1955.5||1956||1954.5|71
1625573530000|2021-07-06 12:12:10||1956||1954.5||1956||1954|1180
1625573540000|2021-07-06 12:12:20|1957||1957||1957.5||1957||0
1625573570000|2021-07-06 12:12:50|1957.5|1955|1958|1955.5|1958|1955.5|1957|1955|823
1625573590000|2021-07-06 12:13:10|1958.5|1956|1960.5|1957.5|1960.5|1957.5|1958.5|1956|408
1625573600000|2021-07-06 12:13:20|1961|1959|1961|1959.5|1961|1960.5|1960.5|1957.5|4487
1625573610000|2021-07-06 12:13:30|||||||||54
1625573620000|2021-07-06 12:13:40|1962|1959|1962|1959.5|1962|1959.5|1962|1959|44
1625573640000|2021-07-06 12:14:00|||||||||28
1625573650000|2021-07-06 12:14:10||1960||1960||1960.5||1960|0
1625573670000|2021-07-06 12:14:30|1961.5|1960.5|1961.5|1960|1961.5|1961.5|1961.5|1960|424
1625573680000|2021-07-06 12:14:40|1962|1960.5|1962|1960.5|1962|1960.5|1962|1960.5|0
1625573700000|2021-07-06 12:15:00|1961|1960|1961|1958.5|1961|1960.5|1961|1958.5|579
1625573720000|2021-07-06 12:15:20|||||||||2
1625573730000|2021-07-06 12:15:30|1960.5|1959|1960.5|1958.5|1960.5|1959|1960.5|1958.5|0
1625573760000|2021-07-06 12:16:00|||||||||141
1625573800000|2021-07-06 12:16:40|||||||||34
1625573820000|2021-07-06 12:17:00|1960||1959.5||1960||1959.5||97
1625573830000|2021-07-06 12:17:10|1959|1958|1955.5|1953|1959|1958|1955.5|1953|692
1625573840000|2021-07-06 12:17:20|1955|1952.5|1955|1952.5|1955|1952.5|1955|1952.5|0
1625573850000|2021-07-06 12:17:30|1954.5|1952|1954.5|1952|1954.5|1952|1954.5|1952|10
1625573860000|2021-07-06 12:17:40|1954|1952.5|1955|1952.5|1955|1952.5|1953|1952.5|1001
1625573870000|2021-07-06 12:17:50|1954.5||1954.5||1954.5||1954.5||0
1625573880000|2021-07-06 12:18:00|||||||||1136
1625573900000|2021-07-06 12:18:20|1954||1953.5||1954||1953.5||0
1625573910000|2021-07-06 12:18:30|1953|1952|1957|1956|1958.5|1956|1953|1952|2005
1625573920000|2021-07-06 12:18:40|1959|1956.5|1958.5|1956.5|1959|1956.5|1958.5|1956.5|82
1625573930000|2021-07-06 12:18:50|||||||||2
1625573940000|2021-07-06 12:19:00|1960|1957|1959.5|1957|1960|1957|1959.5|1957|616
1625573950000|2021-07-06 12:19:10|1959||1959||1959||1959||0
1625573970000|2021-07-06 12:19:30|||||||||1000
1625574000000|2021-07-06 12:20:00|||||||||72
1625574030000|2021-07-06 12:20:30|1960|1957.5|1960.5|1957.5|1961|1957.5|1960|1957.5|197
1625574110000|2021-07-06 12:21:50|1960|1956.5|1958|1956|1960|1957|1958|1956|1262
1625574120000|2021-07-06 12:22:00|1957|1955.5|1954.5|1952|1958|1955.5|1954.5|1951.5|1921
1625574130000|2021-07-06 12:22:10|1954|1952.5|1954|1952.5|1954|1952.5|1954|1952.5|0
1625574140000|2021-07-06 12:22:20|1953.5|1951|1954|1951.5|1954.5|1953|1953.5|1951|919
1625574160000|2021-07-06 12:22:40|||||||||113
1625574180000|2021-07-06 12:23:00|||||||||1133
1625574190000|2021-07-06 12:23:10|||||||||19
1625574200000|2021-07-06 12:23:20|1953.5||1953||1953.5||1953||0
1625574230000|2021-07-06 12:23:50|||||||||37
1625574250000|2021-07-06 12:24:10|||||||||1093
1625574260000|2021-07-06 12:24:20||1952||1952||1952||1952|68
1625574270000|2021-07-06 12:24:30||1951.5||1951.5||1951.5||1951.5|200
1625574280000|2021-07-06 12:24:40||1952||1952||1952||1952|0
1625574300000|2021-07-06 12:25:00||1951.5||1951.5||1951.5||1951.5|1156
1625574310000|2021-07-06 12:25:10|1953.5|1952|1958.5|1956.5|1959|1956.5|1953.5|1952|3345
1625574320000|2021-07-06 12:25:20|1958|1956|1957.5|1955|1958|1956|1956|1954|2090
1625574330000|2021-07-06 12:25:30|1958.5|1955.5|1958.5|1956|1958.5|1956|1958.5|1955.5|301
1625574340000|2021-07-06 12:25:40|1959||1959||1959||1959||250
1625574400000|2021-07-06 12:26:40|||||||||20
1625574430000|2021-07-06 12:27:10|1958.5||1958.5||1958.5||1958.5||1
1625574450000|2021-07-06 12:27:30|||||||||1182
1625574470000|2021-07-06 12:27:50|1958|1955.5|1957.5|1955.5|1958|1955.5|1954.5|1954|2620
1625574490000|2021-07-06 12:28:10|1957|1955|1957|1954.5|1957|1955|1957|1954.5|73
1625574510000|2021-07-06 12:28:30||1955||1955||1955||1955|0
1625574570000|2021-07-06 12:29:30||1955.5||1955.5||1955.5||1955.5|0
1625574600000|2021-07-06 12:30:00|1956.5|1955|1954.5|1952|1956.5|1955|1954.5|1951|1471
1625574610000|2021-07-06 12:30:10|1954|1951.5|1950.5|1948|1954|1951.5|1950.5|1948|502
1625574620000|2021-07-06 12:30:20|1950|1947.5|1949.5|1947.5|1950|1947.5|1949|1947.5|200
1625574640000|2021-07-06 12:30:40|1950|1948|1950.5|1948|1950.5|1948|1950|1948|996
1625574660000|2021-07-06 12:31:00|1950|1947.5|1947|1943.5|1950|1947.5|1947|1943.5|934
1625574680000|2021-07-06 12:31:20|||||||||1
1625574690000|2021-07-06 12:31:30|1946.5||1946||1946.5||1946||0
1625574700000|2021-07-06 12:31:40|1945.5|1942.5|1940|1937.5|1945.5|1942.5|1940|1937|5046
1625574710000|2021-07-06 12:31:50|1939.5|1936|1939|1936|1939.5|1936|1937.5|1935.5|289
1625574720000|2021-07-06 12:32:00|||||||||728
1625574740000|2021-07-06 12:32:20|1936.5|1935.5|1935|1931|1939|1935.5|1933.5|1930.5|2630
1625574750000|2021-07-06 12:32:30|||||||||115
1625574760000|2021-07-06 12:32:40|1936|1931.5|1934.5|1932|1937|1933|1934.5|1931.5|2642
1625574770000|2021-07-06 12:32:50|1934|1931.5|1931.5|1929.5|1934|1931.5|1931.5|1927|2764
1625574780000|2021-07-06 12:33:00|1932|1930|1933|1930|1935.5|1933|1931.5|1930|1798
1625574790000|2021-07-06 12:33:10|1932.5||1932.5||1932.5||1932.5||0
1625574800000|2021-07-06 12:33:20|1932|1929.5|1929|1925|1932|1929.5|1929|1923.5|2341
1625574810000|2021-07-06 12:33:30|1928.5||1928||1929||1928||1
1625574820000|2021-07-06 12:33:40|1927.5|1925.5|1930|1927|1931|1927|1927.5|1925.5|2230
1625574840000|2021-07-06 12:34:00|1929.5|1926.5|1929.5|1926.5|1929.5|1926.5|1929.5|1926|261
1625574880000|2021-07-06 12:34:40||1927||1927||1927||1927|77
1625574900000|2021-07-06 12:35:00|1929|1927.5|1929|1926.5|1929.5|1928|1928.5|1926.5|336
1625574920000|2021-07-06 12:35:20||1927||1927||1927||1927|205
1625574940000|2021-07-06 12:35:40|1928.5|1926.5|1929|1926.5|1929|1926.5|1928.5|1926.5|5261
1625574950000|2021-07-06 12:35:50|1930|1927|1936|1933|1936|1934|1930|1927|2318
1625574960000|2021-07-06 12:36:00|1935.5|1933.5|1939|1936|1939|1936|1935.5|1933.5|299
1625574970000|2021-07-06 12:36:10|||||||||300
1625574980000|2021-07-06 12:36:20|1938.5|1935.5|1937|1935.5|1938.5|1935.5|1936.5|1933|1780
1625574990000|2021-07-06 12:36:30|1938|1935|1938|1935.5|1938|1936|1938|1935|2013
1625575000000|2021-07-06 12:36:40|1937.5|1936|1938|1936.5|1938|1936.5|1937.5|1936|506
1625575010000|2021-07-06 12:36:50|1938.5|1937|1939.5|1938|1939.5|1938|1938.5|1937|547
1625575020000|2021-07-06 12:37:00|1941|1938.5|1941|1939.5|1942|1940.5|1940.5|1938.5|3158
1625575030000|2021-07-06 12:37:10|1942.5|1940|1942.5|1940|1942.5|1940|1942.5|1940|0
1625575050000|2021-07-06 12:37:30|1943|1940.5|1946.5|1944|1947|1946|1943|1940.5|5790
1625575060000|2021-07-06 12:37:40|1945.5|1942.5|1948|1946.5|1948|1947|1945.5|1942|2854
1625575070000|2021-07-06 12:37:50|1948.5|1947|1952.5|1950|1954.5|1951.5|1948.5|1947|3180
1625575080000|2021-07-06 12:38:00|1953|1950.5|1952.5|1950|1953|1950.5|1952.5|1950|455
1625575090000|2021-07-06 12:38:10|1951.5|1948.5|1950|1947.5|1951.5|1948.5|1948|1946.5|7710
1625575110000|2021-07-06 12:38:30|||||||||120
1625575120000|2021-07-06 12:38:40|1949.5|1946.5|1947.5|1945.5|1949.5|1946.5|1947.5|1945.5|8971
1625575130000|2021-07-06 12:38:50|1947|1944|1945.5|1944|1947|1944.5|1945.5|1944|12645
1625575140000|2021-07-06 12:39:00|1945|1943|1943.5|1941|1945|1943|1943.5|1940.5|757
1625575150000|2021-07-06 12:39:10|||||||||102
1625575160000|2021-07-06 12:39:20|1944|1941.5|1943.5|1941|1945.5|1942|1943.5|1941|347
1625575180000|2021-07-06 12:39:40|1943|1939.5|1940.5|1937.5|1943|1939.5|1940.5|1937|141
1625575200000|2021-07-06 12:40:00|1939.5|1936.5|1939|1936.5|1939.5|1937|1939|1936.5|198
1625575220000|2021-07-06 12:40:20|1940.5|1937|1940.5|1938|1940.5|1938|1940.5|1937|479
1625575250000|2021-07-06 12:40:50|||||||||25
1625575260000|2021-07-06 12:41:00|1942|1939|1944|1939.5|1945|1939.5|1942|1939|311
1625575270000|2021-07-06 12:41:10|1943.5|1940|1940.5|1938.5|1944|1941|1940.5|1938.5|27809
1625575280000|2021-07-06 12:41:20|1940|1937|1939|1937|1940|1937|1939|1937|140
1625575290000|2021-07-06 12:41:30|||||||||158
1625575300000|2021-07-06 12:41:40|1938.5||1938.5||1939||1938.5||23
1625575310000|2021-07-06 12:41:50|1938|1936.5|1937|1935|1938.5|1936.5|1936.5|1934.5|560
1625575320000|2021-07-06 12:42:00|1936.5|1934|1936.5|1934.5|1937|1934.5|1936.5|1934|1007
1625575340000|2021-07-06 12:42:20|1936|1934|1936|1934.5|1936.5|1934.5|1936|1934|27
1625575350000|2021-07-06 12:42:30||1934||1934.5||1934.5||1934|0
1625575380000|2021-07-06 12:43:00|||||||||409
1625575400000|2021-07-06 12:43:20|1935.5|1934|1935.5|1933.5|1935.5|1934|1935.5|1933.5|13
1625575410000|2021-07-06 12:43:30|1936|1934|1938.5|1936|1938.5|1936|1936|1934|2507
1625575420000|2021-07-06 12:43:40|1940|1937|1940|1937.5|1940|1937.5|1940|1937|41
1625575430000|2021-07-06 12:43:50|1941|1938|1940.5|1938|1941.5|1938.5|1940.5|1937.5|0
1625575440000|2021-07-06 12:44:00|||||||||1128
1625575450000|2021-07-06 12:44:10|1940||1939.5||1940||1939.5||0
1625575460000|2021-07-06 12:44:20|||||||||131
1625575480000|2021-07-06 12:44:40|1940|1938.5|1940|1938.5|1942|1939|1939.5|1938.5|664
1625575490000|2021-07-06 12:44:50||1938||1938||1938||1938|0
1625575510000|2021-07-06 12:45:10|||||||||262
1625575520000|2021-07-06 12:45:20|1941.5|1938.5|1942.5|1940|1943|1940|1941.5|1938.5|188
1625575540000|2021-07-06 12:45:40|||||||||28
1625575550000|2021-07-06 12:45:50|1943.5|1940.5|1945.5|1943|1945.5|1943|1943.5|1940.5|828
1625575560000|2021-07-06 12:46:00||1943.5||1943.5||1943.5||1943.5|161
1625575570000|2021-07-06 12:46:10|||||||||903
1625575620000|2021-07-06 12:47:00|1945|1943|1947.5|1944|1947.5|1944|1944|1942.5|1293
1625575630000|2021-07-06 12:47:10|1947|1946|1946.5|1944.5|1947|1946|1946.5|1944|100
1625575640000|2021-07-06 12:47:20|||||||||27
1625575650000|2021-07-06 12:47:30|||||||||51
1625575670000|2021-07-06 12:47:50|1946|1944|1945|1943|1946|1944|1945|1943|103
1625575680000|2021-07-06 12:48:00|||||||||26
1625575700000|2021-07-06 12:48:20|1946.5|1943.5|1945|1943|1947|1943.5|1944.5|1942.5|1805
1625575720000|2021-07-06 12:48:40|||||||||31
1625575740000|2021-07-06 12:49:00|1946|1943.5|1946|1944|1946|1944|1946|1943.5|619
1625575760000|2021-07-06 12:49:20|1946.5|1944.5|1948.5|1946|1948.5|1946|1946.5|1944.5|1051
1625575770000|2021-07-06 12:49:30|1949.5|1946.5|1950|1947|1951|1947|1949.5|1946.5|40
1625575780000|2021-07-06 12:49:40|1949.5||1949.5||1949.5||1949.5||27
1625575790000|2021-07-06 12:49:50|1949|1946.5|1947.5|1944.5|1949|1946.5|1947|1944|1256
1625575800000|2021-07-06 12:50:00|1948|1945|1949.5|1945.5|1949.5|1945.5|1948|1945|443
1625575810000|2021-07-06 12:50:10|||||||||313
1625575820000|2021-07-06 12:50:20|1949||1948.5||1949||1948.5||0
1625575850000|2021-07-06 12:50:50|1948|1945|1946.5|1944.5|1948|1945|1946.5|1944.5|364
1625575860000|2021-07-06 12:51:00|1946||1946||1946.5||1946||851
1625575870000|2021-07-06 12:51:10|1944.5|1942.5|1945.5|1943|1946|1943|1944.5|1942.5|771
1625575890000|2021-07-06 12:51:30|||||||||139
1625575900000|2021-07-06 12:51:40|||||||||45
1625575920000|2021-07-06 12:52:00|1946|1944|1946.5|1945|1946.5|1945|1946|1944|1043
1625575930000|2021-07-06 12:52:10|||||||||24
1625575940000|2021-07-06 12:52:20|1947|1945.5|1947.5|1945.5|1947.5|1945.5|1947|1945.5|1459
1625575950000|2021-07-06 12:52:30|||||||||197
1625575960000|2021-07-06 12:52:40|1948.5|1946|1948.5|1946.5|1948.5|1946.5|1948.5|1946|261
1625575970000|2021-07-06 12:52:50|||||||||319
1625575980000|2021-07-06 12:53:00|||||||||23
1625576020000|2021-07-06 12:53:40|1948|1945.5|1947.5|1945.5|1948|1945.5|1947.5|1945.5|426
1625576040000|2021-07-06 12:54:00|||||||||409
1625576050000|2021-07-06 12:54:10|1948|1946|1948.5|1946.5|1948.5|1946.5|1948|1946|708
1625576060000|2021-07-06 12:54:20|||||||||128
1625576070000|2021-07-06 12:54:30|1949|1947|1951|1947.5|1951|1947.5|1949|1947|625
1625576080000|2021-07-06 12:54:40|1951.5|1948|1950|1948.5|1951.5|1948.5|1950|1948|378
1625576090000|2021-07-06 12:54:50|1950.5|1949|1950.5|1948.5|1950.5|1949|1950.5|1948|42
1625576100000|2021-07-06 12:55:00|1952||1952.5||1952.5||1952||93
1625576110000|2021-07-06 12:55:10||1949.5||1950||1950||1949.5|0
1625576130000|2021-07-06 12:55:30|1952|1949.5|1951|1949|1952|1950|1951|1949|450
1625576140000|2021-07-06 12:55:40|||||||||237
1625576150000|2021-07-06 12:55:50|1950.5||1950.5||1950.5||1950.5||0
1625576160000|2021-07-06 12:56:00|1950|1948|1949.5|1948|1950|1949|1949|1948|424
1625576170000|2021-07-06 12:56:10|1949|1947.5|1948|1945.5|1949|1948|1948|1945|157
1625576180000|2021-07-06 12:56:20|||||||||22
1625576190000|2021-07-06 12:56:30|1949|1946|1949.5|1946.5|1950|1949.5|1948|1946|1833
1625576200000|2021-07-06 12:56:40|1949|1945.5|1948.5|1946|1949|1946|1948.5|1945.5|21
1625576220000|2021-07-06 12:57:00|1949|1946.5|1950|1947.5|1950|1948|1949|1946.5|999
1625576230000|2021-07-06 12:57:10||1948||1948||1948||1948|0
1625576240000|2021-07-06 12:57:20|1950.5|1947.5|1954.5|1951.5|1955|1951.5|1950.5|1947.5|764
1625576270000|2021-07-06 12:57:50|1954||1953.5||1954||1953.5||7
1625576280000|2021-07-06 12:58:00|1953|1950.5|1952|1950|1953|1950.5|1952|1950|2194
1625576290000|2021-07-06 12:58:10|||||||||414
1625576300000|2021-07-06 12:58:20|1952.5|1950.5|1952.5|1950|1952.5|1950.5|1952.5|1950|862
1625576340000|2021-07-06 12:59:00|1953|1951|1953.5|1951|1954.5|1951.5|1953|1951|422
1625576350000|2021-07-06 12:59:10|1953|1950|1951.5|1950|1953|1950.5|1949.5|1945.5|8449
1625576370000|2021-07-06 12:59:30|1952|1950.5|1952.5|1950.5|1952.5|1950.5|1952|1950.5|774
1625576380000|2021-07-06 12:59:40|||||||||85
1625576400000|2021-07-06 13:00:00|1952||1952||1952.5||1952||0
1625576440000|2021-07-06 13:00:40|1951.5||1951.5||1952||1951.5||0
1625576450000|2021-07-06 13:00:50||1950||1950.5||1950.5||1950|0
1625576460000|2021-07-06 13:01:00|||||||||10
1625576470000|2021-07-06 13:01:10|||||||||126
1625576520000|2021-07-06 13:02:00||1950||1950||1950||1950|111
1625576540000|2021-07-06 13:02:20|1952|1950.5|1957|1954.5|1957|1955|1952|1950.5|3274
1625576550000|2021-07-06 13:02:30||1955||1954.5||1955||1954.5|0
1625576570000|2021-07-06 13:02:50|||||||||25
1625576580000|2021-07-06 13:03:00|||||||||194
1625576590000|2021-07-06 13:03:10|1958.5|1955|1955.5|1952.5|1959|1958.5|1955.5|1952|5761
1625576620000|2021-07-06 13:03:40|||||||||182
1625576630000|2021-07-06 13:03:50|1955|1953|1955|1953|1955|1953|1955|1953|16
1625576670000|2021-07-06 13:04:30|1954.5|1953.5|1954.5|1953|1954.5|1953.5|1954|1953|333
1625576690000|2021-07-06 13:04:50|1955|1953.5|1955.5|1953.5|1955.5|1953.5|1955|1953.5|1251
1625576700000|2021-07-06 13:05:00|1955|1954|1957|1954|1957.5|1954|1955|1954|1204
1625576710000|2021-07-06 13:05:10|1955|1954.5|1957.5|1955.5|1957.5|1955.5|1955|1954.5|211
1625576730000|2021-07-06 13:05:30|1957|1955|1955.5|1952.5|1957|1955|1954.5|1951|1827
1625576740000|2021-07-06 13:05:40|1957|1953|1957.5|1954.5|1957.5|1954.5|1957|1953|123
1625576750000|2021-07-06 13:05:50||1955||1955.5||1955.5||1955|0
1625576760000|2021-07-06 13:06:00|||||||||5
1625576780000|2021-07-06 13:06:20||1956||1956||1956||1956|0
1625576790000|2021-07-06 13:06:30|1958.5|1956.5|1958.5|1956.5|1958.5|1956.5|1958.5|1956.5|359
1625576820000|2021-07-06 13:07:00||1957||1956.5||1957||1956.5|0
1625576850000|2021-07-06 13:07:30|1958|1955.5|1957.5|1955.5|1958|1955.5|1957.5|1955.5|342
1625576860000|2021-07-06 13:07:40|1957||1957||1957||1957||0
1625576870000|2021-07-06 13:07:50|1956.5|1954.5|1956|1954.5|1956.5|1954.5|1955.5|1954|490
1625576880000|2021-07-06 13:08:00||1954||1954||1954||1954|1290
1625576900000|2021-07-06 13:08:20|1955.5|1953.5|1955|1953.5|1955.5|1953.5|1955|1953.5|0
1625576930000|2021-07-06 13:08:50|||||||||9
1625576940000|2021-07-06 13:09:00|1954.5|1953|1952|1950.5|1954.5|1953|1952|1950|452
1625576960000|2021-07-06 13:09:20||1950||1950||1950||1950|24
1625576990000|2021-07-06 13:09:50||1950.5||1950.5||1950.5||1950.5|83
1625577000000|2021-07-06 13:10:00|1951.5|1950|1955.5|1952.5|1958.5|1954|1951.5|1950|3841
1625577030000|2021-07-06 13:10:30|||||||||18
1625577040000|2021-07-06 13:10:40|1955|1953|1955.5|1953|1955.5|1953|1955|1953|204
1625577050000|2021-07-06 13:10:50|1955||1955||1955||1955||50
1625577070000|2021-07-06 13:11:10|||||||||102
1625577080000|2021-07-06 13:11:20|1955.5|1953.5|1955.5|1953.5|1955.5|1953.5|1955.5|1953.5|7771
1625577090000|2021-07-06 13:11:30||1954||1954||1954||1954|0
1625577100000|2021-07-06 13:11:40||1953.5||1953.5||1953.5||1953.5|5
1625577110000|2021-07-06 13:11:50|1956|1954|1957|1954|1957|1954|1956|1954|274
1625577180000|2021-07-06 13:13:00|||||||||174
1625577200000|2021-07-06 13:13:20|||||||||10
1625577210000|2021-07-06 13:13:30|||||||||1059
1625577220000|2021-07-06 13:13:40|1956.5|1954.5|1959.5|1956.5|1959.5|1956.5|1956.5|1954.5|1022
1625577230000|2021-07-06 13:13:50|1960|1957|1961|1959.5|1961|1959.5|1960|1957|75
1625577240000|2021-07-06 13:14:00|1962||1963||1963.5||1962||322
1625577250000|2021-07-06 13:14:10|1964|1960.5|1966.5|1964|1966.5|1964|1964|1960.5|529
1625577260000|2021-07-06 13:14:20|1967|1964.5|1966.5|1963|1968.5|1966|1966|1962.5|2525
1625577310000|2021-07-06 13:15:10|||||||||1858
1625577330000|2021-07-06 13:15:30|1967|1964|1971.5|1968.5|1971.5|1968.5|1967|1964|1916
1625577340000|2021-07-06 13:15:40|1971|1968|1970.5|1967|1971|1968|1970.5|1966.5|591
1625577350000|2021-07-06 13:15:50|1971.5|1967.5|1974.5|1971|1975|1971|1971.5|1967.5|1405
1625577360000|2021-07-06 13:16:00|1975|1972|1977.5|1973.5|1977.5|1976|1975|1972|1413
1625577380000|2021-07-06 13:16:20|1977||1977||1977||1977||0
1625577400000|2021-07-06 13:16:40|1976.5|1973|1974.5|1972|1976.5|1973|1973.5|1969|1336
1625577410000|2021-07-06 13:16:50|1975||1975.5||1975.5||1975||575
1625577440000|2021-07-06 13:17:20|||||||||1
1625577450000|2021-07-06 13:17:30|1976|1973.5|1977|1974|1977|1974|1976|1973.5|697
1625577470000|2021-07-06 13:17:50|1977.5|1975|1980.5|1977|1980.5|1978|1977.5|1975|727
1625577510000|2021-07-06 13:18:30|1980|1975.5|1978.5|1976|1980|1976|1978.5|1975.5|950
1625577550000|2021-07-06 13:19:10|1979.5|1976.5|1982.5|1980.5|1982.5|1980.5|1978.5|1976.5|1605
1625577560000|2021-07-06 13:19:20||1980||1980||1980||1980|0
1625577570000|2021-07-06 13:19:30|||||||||7
1625577590000|2021-07-06 13:19:50|||||||||400
1625577600000|2021-07-06 13:20:00|1983|1980.5|1982.5|1980|1983|1981.5|1981.5|1980|2922
1625577620000|2021-07-06 13:20:20|||||||||150
1625577630000|2021-07-06 13:20:30|1982|1980.5|1985|1981.5|1985.5|1982|1981|1980.5|2272
1625577640000|2021-07-06 13:20:40||1982||1982.5||1983.5||1982|125
1625577660000|2021-07-06 13:21:00|1986|1983.5|1986|1984|1986|1984|1986|1982.5|228
1625577670000|2021-07-06 13:21:10|1987.5|1986|1986.5|1984|1987.5|1986|1986|1984|1051
1625577680000|2021-07-06 13:21:20|||||||||99
1625577720000|2021-07-06 13:22:00|1987|1985|1991|1988|1991.5|1988|1987|1984|1400
1625577730000|2021-07-06 13:22:10|1991.5|1988.5|1992|1989|1992.5|1989|1991.5|1988|0
1625577760000|2021-07-06 13:22:40|1991.5|1988|1987.5|1984.5|1991.5|1988|1987.5|1984.5|1154
1625577770000|2021-07-06 13:22:50|1987||1987||1987||1987||0
1625577790000|2021-07-06 13:23:10|1986.5|1984|1986|1984|1986.5|1984|1986|1984|107
1625577830000|2021-07-06 13:23:50|1985|1983|1989.5|1986|1990|1986|1984.5|1983|3427
1625577840000|2021-07-06 13:24:00|||||||||99
1625577870000|2021-07-06 13:24:30|1989||1989||1989||1989||1000
1625577890000|2021-07-06 13:24:50||1985.5||1985.5||1985.5||1985.5|0
1625577900000|2021-07-06 13:25:00|1988.5|1985|1985.5|1981|1988.5|1985|1985.5|1980.5|862
1625577910000|2021-07-06 13:25:10|1985|1980.5|1984|1981|1985|1981|1982|1980.5|348
1625577920000|2021-07-06 13:25:20|1983.5|1980.5|1983.5|1980.5|1983.5|1980.5|1983.5|1980.5|0
1625577930000|2021-07-06 13:25:30|1983||1982.5||1983||1982.5||0
1625577940000|2021-07-06 13:25:40|1982|1980|1981|1979|1982.5|1980|1981|1979|684
1625577950000|2021-07-06 13:25:50|1982.5|1979.5|1982.5|1979.5|1982.5|1979.5|1981|1979.5|575
1625577960000|2021-07-06 13:26:00|||||||||355
1625577990000|2021-07-06 13:26:30|1982|1980|1982|1980|1982|1980|1981|1980|953
1625578010000|2021-07-06 13:26:50||1979.5||1979.5||1979.5||1979.5|0
1625578070000|2021-07-06 13:27:50|1981.5|1980|1981.5|1980|1981.5|1980|1981.5|1980|0
1625578080000|2021-07-06 13:28:00||1979.5||1979.5||1979.5||1979.5|0
1625578100000|2021-07-06 13:28:20|1981|1979|1976.5|1974|1981|1979|1976.5|1973|1008
1625578110000|2021-07-06 13:28:30|1976|1973.5|1974.5|1973|1976.5|1974|1974|1971.5|781
1625578120000|2021-07-06 13:28:40|1974||1974||1974||1974||111
1625578130000|2021-07-06 13:28:50|1974.5|1973.5|1976|1974.5|1976.5|1974.5|1974.5|1973.5|463
1625578140000|2021-07-06 13:29:00|1976.5|1975|1979|1975.5|1979.5|1975.5|1976.5|1975|724
1625578190000|2021-07-06 13:29:50|1978.5||1978.5||1978.5||1978.5||0
1625578200000|2021-07-06 13:30:00|1978||1977.5||1978.5||1977.5||0
1625578210000|2021-07-06 13:30:10|1978.5|1976.5|1979|1977.5|1980|1977.5|1978.5|1976.5|1182
1625578220000|2021-07-06 13:30:20|1980|1978|1981|1979|1981|1979|1980|1978|190
1625578230000|2021-07-06 13:30:30|1981.5|1979.5|1981.5|1979.5|1981.5|1979.5|1981.5|1979.5|149
1625578240000|2021-07-06 13:30:40|||||||||10
1625578250000|2021-07-06 13:30:50|1981|1980.5|1981|1979.5|1981|1980.5|1981|1979.5|46
1625578260000|2021-07-06 13:31:00|1981.5|1980.5|1983|1980.5|1983|1981|1981.5|1979.5|1387
1625578300000|2021-07-06 13:31:40|1982.5|1981|1984.5|1982.5|1984.5|1982.5|1982|1980|1649
1625578320000|2021-07-06 13:32:00|1985|1983|1985.5|1983.5|1985.5|1983.5|1985|1983|1000
1625578330000|2021-07-06 13:32:10|1986||1986||1986||1986||0
1625578340000|2021-07-06 13:32:20|1985.5||1985.5||1985.5||1985.5||0
1625578360000|2021-07-06 13:32:40||1984||1984||1984||1984|42
1625578370000|2021-07-06 13:32:50|1985|1983.5|1985.5|1983.5|1985.5|1983.5|1985|1983.5|4
1625578390000|2021-07-06 13:33:10|1985|1984.5|1986.5|1985.5|1989.5|1986|1985|1984.5|2114
1625578400000|2021-07-06 13:33:20|1988|1986|1988|1986|1988|1986|1988|1986|36
1625578420000|2021-07-06 13:33:40|1987.5|1985.5|1987|1985|1988|1985.5|1986.5|1984.5|592
1625578430000|2021-07-06 13:33:50|1986.5|1984.5|1986|1984|1986.5|1984.5|1986|1983.5|181
1625578450000|2021-07-06 13:34:10|1985|1983.5|1987|1984.5|1988|1984.5|1985|1983.5|2119
1625578460000|2021-07-06 13:34:20|1987.5|1985|1987.5|1985.5|1987.5|1985.5|1987.5|1985|0
1625578480000|2021-07-06 13:34:40|1987|1984.5|1985|1982|1987|1984.5|1985|1982|571
1625578540000|2021-07-06 13:35:40|1984.5||1984||1984.5||1984||491
1625578550000|2021-07-06 13:35:50|1983.5||1983.5||1983.5||1983.5||0
1625578560000|2021-07-06 13:36:00|1984|1982.5|1985|1982.5|1985|1984|1984|1982|1453
1625578590000|2021-07-06 13:36:30||1983||1983||1983||1983|0
1625578600000|2021-07-06 13:36:40|1985.5|1983.5|1987|1985.5|1987|1985.5|1984.5|1983.5|1080
1625578610000|2021-07-06 13:36:50|1988.5|1986|1988|1986|1988.5|1986.5|1988|1986|42
1625578620000|2021-07-06 13:37:00|||||||||80
1625578630000|2021-07-06 13:37:10|1987.5|1985.5|1987.5|1985.5|1987.5|1985.5|1986.5|1985|941
1625578640000|2021-07-06 13:37:20|1987|1985|1987.5|1985.5|1987.5|1986|1987|1985|495
1625578660000|2021-07-06 13:37:40|1987|1985|1988|1986|1988|1986|1987|1985|330
1625578670000|2021-07-06 13:37:50|1989|1986.5|1989|1987|1989|1987|1988|1986.5|496
1625578680000|2021-07-06 13:38:00|1989.5||1989.5||1989.5||1989.5||218
1625578700000|2021-07-06 13:38:20|||||||||1000
1625578710000|2021-07-06 13:38:30|1989|1987.5|1990|1987.5|1990|1987.5|1989|1987.5|360
1625578720000|2021-07-06 13:38:40|1989.5||1989.5||1989.5||1989.5||0
1625578730000|2021-07-06 13:38:50|1989|1987|1988.5|1985|1989|1987|1988.5|1985|375
1625578750000|2021-07-06 13:39:10||1985.5||1985.5||1985.5||1985.5|0
1625578760000|2021-07-06 13:39:20|1987.5|1985|1985.5|1983|1987.5|1985|1985.5|1983|1492
1625578770000|2021-07-06 13:39:30|1985||1985||1985||1985||0
1625578780000|2021-07-06 13:39:40|1985.5||1985.5||1985.5||1985.5||0
1625578790000|2021-07-06 13:39:50|1985||1985||1985||1985||0
1625578800000|2021-07-06 13:40:00|1984.5||1984.5||1984.5||1984.5||0
1625578830000|2021-07-06 13:40:30|1984|1982.5|1981|1978|1984|1982.5|1981|1978|1095
1625578840000|2021-07-06 13:40:40||1979||1979||1979||1979|0
1625578860000|2021-07-06 13:41:00|||||||||180
1625578870000|2021-07-06 13:41:10|1981.5|1979.5|1986.5|1983.5|1987|1983.5|1981|1979.5|4477
1625578880000|2021-07-06 13:41:20|||||||||354
1625578890000|2021-07-06 13:41:30||1984||1984||1984||1984|0
1625578900000|2021-07-06 13:41:40||1983.5||1983.5||1983.5||1983.5|0
1625578940000|2021-07-06 13:42:20|1986|1983|1984.5|1982|1986|1983|1984.5|1982|497
1625578950000|2021-07-06 13:42:30|1984|1982.5|1983.5|1981|1984|1982.5|1983|1981|701
1625578960000|2021-07-06 13:42:40|1983|1981.5|1981.5|1979.5|1983|1981.5|1981|1979.5|852
1625578970000|2021-07-06 13:42:50|1981||1981||1981||1981||50
1625578980000|2021-07-06 13:43:00|1980.5|1978|1979.5|1977|1980.5|1978|1979.5|1976|429
1625578990000|2021-07-06 13:43:10|1979|1976|1979|1976|1979|1976|1979|1976|0
1625579010000|2021-07-06 13:43:30|1978.5||1978||1978.5||1978||0
1625579040000|2021-07-06 13:44:00|||||||||415
1625579050000|2021-07-06 13:44:10|1977.5||1977.5||1977.5||1977.5||0
1625579070000|2021-07-06 13:44:30|||||||||500
1625579130000|2021-07-06 13:45:30|1978|1976.5|1980|1978|1980.5|1978.5|1978|1976.5|2902
1625579150000|2021-07-06 13:45:50|||||||||1
1625579160000|2021-07-06 13:46:00|1979.5||1979.5||1979.5||1979.5||0
1625579180000|2021-07-06 13:46:20|1979|1977.5|1975.5|1974|1979|1977.5|1975.5|1974|2662
1625579190000|2021-07-06 13:46:30|||||||||3
1625579210000|2021-07-06 13:46:50|1975|1974.5|1977|1975.5|1977|1975.5|1975|1974.5|1112
1625579220000|2021-07-06 13:47:00|1976.5|1975|1976.5|1974.5|1977|1975.5|1976.5|1974|395
1625579290000|2021-07-06 13:48:10|1976|1975|1976|1974.5|1976|1975|1976|1974.5|80
1625579300000|2021-07-06 13:48:20|1975|1974|1975|1972.5|1975|1974|1975|1972|701
1625579310000|2021-07-06 13:48:30|1974.5||1974||1974.5||1974||0
1625579340000|2021-07-06 13:49:00|1974.5|1973|1979|1976.5|1979.5|1976.5|1974.5|1973|3656
1625579360000|2021-07-06 13:49:20|1980|1977.5|1981.5|1979|1981.5|1979|1980|1977.5|161
1625579370000|2021-07-06 13:49:30|1982|1980|1982.5|1980.5|1982.5|1981|1982|1980|642
1625579390000|2021-07-06 13:49:50|1982||1982||1982||1982||0
1625579410000|2021-07-06 13:50:10|1981.5|1979.5|1981.5|1979.5|1981.5|1979.5|1980.5|1979|1071
1625579420000|2021-07-06 13:50:20|1981|1979|1983.5|1981|1983.5|1981|1981|1979|1847
1625579430000|2021-07-06 13:50:30|1984.5|1981.5|1987|1984|1987.5|1984.5|1984.5|1981.5|533
1625579450000|2021-07-06 13:50:50|||||||||274
1625579460000|2021-07-06 13:51:00|1988.5|1984.5|1990|1987|1990|1987|1988.5|1984.5|590
1625579470000|2021-07-06 13:51:10|1989.5|1986|1988|1986|1989.5|1986.5|1988|1986|581
1625579480000|2021-07-06 13:51:20|1987.5|1984.5|1987|1984|1987.5|1984.5|1987|1984|352
1625579510000|2021-07-06 13:51:50|1986.5|1983.5|1985.5|1983|1986.5|1983.5|1985.5|1983|0
1625579520000|2021-07-06 13:52:00|1986|1984|1987|1985|1987|1985|1986|1984|841
1625579530000|2021-07-06 13:52:10|1986|1984.5|1985.5|1984.5|1986|1984.5|1985.5|1984.5|248
1625579540000|2021-07-06 13:52:20|1987|1985|1988|1985|1988|1985|1985.5|1985|436
1625579550000|2021-07-06 13:52:30|1987.5||1987.5||1987.5||1987.5||0
1625579560000|2021-07-06 13:52:40|1987||1987||1987||1987||0
1625579600000|2021-07-06 13:53:20|1986.5|1983.5|1985|1983.5|1986.5|1983.5|1985|1983.5|903
1625579620000|2021-07-06 13:53:40|1984.5|1983|1983|1980.5|1984.5|1983|1983|1980.5|813
1625579630000|2021-07-06 13:53:50|1982.5|1981|1983|1981|1983|1981|1982.5|1981|129
1625579640000|2021-07-06 13:54:00|1982.5|1980.5|1982.5|1980.5|1982.5|1980.5|1982.5|1980.5|0
1625579650000|2021-07-06 13:54:10|1982|1979.5|1981|1979.5|1982|1979.5|1981|1979.5|435
1625579660000|2021-07-06 13:54:20|||||||||853
1625579670000|2021-07-06 13:54:30|1980.5|1979|1980.5|1978.5|1980.5|1979|1980.5|1978|272
1625579680000|2021-07-06 13:54:40|1980|1978|1980|1978.5|1980|1978.5|1980|1978|50
1625579700000|2021-07-06 13:55:00|||||||||22
1625579710000|2021-07-06 13:55:10|1979.5||1979.5||1979.5||1979.5||0
1625579720000|2021-07-06 13:55:20||1978||1978||1978||1978|0
1625579730000|2021-07-06 13:55:30|1979|1977|1979|1977|1979|1977|1979|1976.5|415
1625579740000|2021-07-06 13:55:40|1979.5|1977.5|1980|1978|1980.5|1978|1979.5|1977.5|2682
1625579750000|2021-07-06 13:55:50|1980.5|1978.5|1981|1980|1981|1980|1980|1978.5|763
1625579760000|2021-07-06 13:56:00|1982.5|1980.5|1984.5|1982|1984.5|1982|1982.5|1980.5|642
1625579780000|2021-07-06 13:56:20|1984|1981|1981|1979|1984|1981|1981|1979|1684
1625579790000|2021-07-06 13:56:30|||||||||60
1625579800000|2021-07-06 13:56:40|1981.5|1979.5|1981|1979|1981.5|1979.5|1981|1978.5|480
1625579810000|2021-07-06 13:56:50|1980.5|1978|1980|1978.5|1981|1978.5|1980|1978|204
1625579820000|2021-07-06 13:57:00|1979.5|1978|1978.5|1977|1979.5|1978|1978.5|1976.5|490
1625579880000|2021-07-06 13:58:00|1978|1976|1977|1975|1978|1976|1977|1975|453
1625579890000|2021-07-06 13:58:10|1976.5||1976.5||1976.5||1976.5||0
1625579910000|2021-07-06 13:58:30|1976|1974|1975.5|1972.5|1976|1975|1975|1972|580
1625579920000|2021-07-06 13:58:40|1975||1975||1975||1975||0
1625579930000|2021-07-06 13:58:50|1974.5|1973|1975.5|1974|1975.5|1974.5|1974.5|1973|1739
1625579950000|2021-07-06 13:59:10|1976.5|1974.5|1976.5|1975|1976.5|1975|1976.5|1974.5|88
1625579970000|2021-07-06 13:59:30|1976||1976||1976||1976||0
1625579990000|2021-07-06 13:59:50|||||||||398
1625580000000|2021-07-06 14:00:00|1976.5|1975.5|1978|1976.5|1978|1976.5|1976.5|1975.5|2045
1625580010000|2021-07-06 14:00:10|||||||||18061
1625580020000|2021-07-06 14:00:20|1977.5|1977|1978|1977|1978|1977|1977.5|1977|127
1625580030000|2021-07-06 14:00:30||1976.5||1977||1977||1976.5|481
1625580040000|2021-07-06 14:00:40|1979|1977.5|1979|1978|1979|1978|1979|1977.5|162
1625580050000|2021-07-06 14:00:50|1979.5|1978.5|1980.5|1978.5|1981|1978.5|1979.5|1978.5|482
1625580060000|2021-07-06 14:01:00|1981|1979|1980.5|1979|1981|1979|1980.5|1979|0
1625580070000|2021-07-06 14:01:10|1981|1979.5|1981|1979.5|1981|1979.5|1981|1979.5|75
1625580080000|2021-07-06 14:01:20|1981.5|1980|1981.5|1980.5|1981.5|1980.5|1981.5|1980|41
1625580100000|2021-07-06 14:01:40|1981|1980|1981.5|1980|1981.5|1980|1981|1980|691
1625580110000|2021-07-06 14:01:50|1981|1979|1980|1978.5|1981|1979|1980|1978.5|672
1625580120000|2021-07-06 14:02:00|1980.5|1979|1980.5|1979|1981|1979|1980.5|1979|298
1625580130000|2021-07-06 14:02:10|1981|1979.5|1984|1981|1984.5|1981|1981|1979.5|915
1625580140000|2021-07-06 14:02:20||1982||1982||1982||1982|0
1625580160000|2021-07-06 14:02:40|1983.5||1983.5||1983.5||1983.5||0
1625580170000|2021-07-06 14:02:50|1983|1981|1981.5|1980|1983|1981|1981.5|1980|198
1625580190000|2021-07-06 14:03:10|1981|1979|1980|1977.5|1981|1979|1980|1977|825
1625580200000|2021-07-06 14:03:20||1977||1977||1977||1977|0
1625580220000|2021-07-06 14:03:40|||||||||70
1625580240000|2021-07-06 14:04:00|1979.5||1979||1979.5||1979||361
1625580270000|2021-07-06 14:04:30|1978.5|1976|1978|1976|1978.5|1976|1978|1975.5|239
1625580280000|2021-07-06 14:04:40|1977.5||1977.5||1977.5||1977.5||0
1625580300000|2021-07-06 14:05:00|1978|1976.5|1980.5|1978|1981|1978|1978|1976.5|2281
1625580320000|2021-07-06 14:05:20||1978.5||1979||1979||1978.5|0
1625580330000|2021-07-06 14:05:30|||||||||141
1625580340000|2021-07-06 14:05:40|1980|1978|1980|1978|1980|1978|1980|1978|484
1625580350000|2021-07-06 14:05:50|1979.5|1977.5|1978.5|1976.5|1979.5|1977.5|1978.5|1976|269
1625580360000|2021-07-06 14:06:00|1978|1976|1978|1975.5|1978|1976|1978|1975.5|15298
1625580430000|2021-07-06 14:07:10|1977.5|1975|1975.5|1973.5|1977.5|1975|1975.5|1973|925
1625580440000|2021-07-06 14:07:20|1975||1975||1975||1975||0
1625580450000|2021-07-06 14:07:30|1974.5|1974|1977|1976|1977|1976|1974.5|1973.5|1724
1625580460000|2021-07-06 14:07:40|1978|1976.5|1978.5|1976.5|1979|1977|1978|1976|471
1625580490000|2021-07-06 14:08:10|||||||||414
1625580500000|2021-07-06 14:08:20|1977|1976|1976.5|1975.5|1977|1976|1976.5|1975.5|812
1625580530000|2021-07-06 14:08:50|1976|1975|1976|1974.5|1976.5|1975.5|1975.5|1974|1051
1625580550000|2021-07-06 14:09:10|1975|1973.5|1975|1973|1975|1973.5|1975|1973|80
1625580580000|2021-07-06 14:09:40|1974|1974|1976.5|1975|1977|1975|1974|1973|3248
1625580590000|2021-07-06 14:09:50|1976|1974|1976|1974|1976|1975|1976|1974|339
1625580600000|2021-07-06 14:10:00|1975.5||1975.5||1975.5||1975.5||0
1625580620000|2021-07-06 14:10:20|1975|1973|1974|1972.5|1975|1974|1973|1971.5|531
1625580630000|2021-07-06 14:10:30|1973.5||1973.5||1973.5||1973.5||0
1625580640000|2021-07-06 14:10:40|1973|1971.5|1972.5|1971|1973|1971.5|1972.5|1970.5|175
1625580650000|2021-07-06 14:10:50|1973|1971.5|1973|1971.5|1973.5|1972|1973|1971.5|363
1625580660000|2021-07-06 14:11:00|1973.5|1972|1973.5|1971.5|1973.5|1972.5|1973|1971.5|227
1625580670000|2021-07-06 14:11:10|1974|1972|1974.5|1972|1975.5|1972|1974|1972|55
1625580730000|2021-07-06 14:12:10|1974|1972.5|1973.5|1972.5|1974|1972.5|1973.5|1972.5|474
1625580740000|2021-07-06 14:12:20|1974|1973|1977|1975|1977|1975|1974|1972|1362
1625580750000|2021-07-06 14:12:30|||||||||51139
1625580790000|2021-07-06 14:13:10|1976.5|1974.5|1977|1975.5|1977|1975.5|1976.5|1974.5|3
1625580800000|2021-07-06 14:13:20|1976.5||1977||1977||1976.5||0
1625580810000|2021-07-06 14:13:30|1976.5|1974.5|1975.5|1974|1976.5|1974.5|1975.5|1973.5|287
1625580830000|2021-07-06 14:13:50|1975|1973.5|1975|1973.5|1975|1973.5|1975|1973.5|125
1625580840000|2021-07-06 14:14:00|1975.5|1974|1975.5|1973.5|1975.5|1974|1975.5|1973.5|355
1625580850000|2021-07-06 14:14:10|1975|1974|1975|1974|1975|1974|1975|1974|0
1625580860000|2021-07-06 14:14:20|1974.5|1973.5|1972.5|1970.5|1974.5|1973.5|1972.5|1970|1919
1625580890000|2021-07-06 14:14:50|1972|1970|1972|1970.5|1972|1970.5|1971|1970|677
1625580900000|2021-07-06 14:15:00|1972.5|1971|1973.5|1971.5|1973.5|1972|1972.5|1971|772
1625580910000|2021-07-06 14:15:10|1973|1971|1973.5|1972.5|1973.5|1972.5|1973|1971|416
1625580980000|2021-07-06 14:16:20|1973|1972|1973|1972|1973|1972|1973|1972|130
1625581000000|2021-07-06 14:16:40|1972.5|1971.5|1973.5|1972|1973.5|1972|1972.5|1971.5|1000
1625581010000|2021-07-06 14:16:50|1972.5||1972.5||1972.5||1972.5||19
1625581020000|2021-07-06 14:17:00||1971.5||1971.5||1971.5||1971.5|296
1625581040000|2021-07-06 14:17:20|1972||1972.5||1972.5||1972||590
1625581050000|2021-07-06 14:17:30|1973.5|1972|1973.5|1972|1974|1972|1973|1971.5|80
1625581060000|2021-07-06 14:17:40|1973|1971.5|1971.5|1969.5|1973|1971.5|1971|1969.5|1412
1625581070000|2021-07-06 14:17:50||1970||1970.5||1970.5||1970|0
1625581080000|2021-07-06 14:18:00|1972.5|1971|1973|1971|1973.5|1972|1972.5|1971|802
1625581130000|2021-07-06 14:18:50|||||||||300
1625581140000|2021-07-06 14:19:00|1972.5|1970.5|1972|1970.5|1972.5|1970.5|1972|1970.5|181
1625581150000|2021-07-06 14:19:10||1971||1970.5||1971||1970.5|125
1625581170000|2021-07-06 14:19:30|1972.5|1971|1972.5|1972|1973|1972|1972|1971|671
1625581180000|2021-07-06 14:19:40|1973|1971.5|1972.5|1971|1973|1971.5|1972.5|1971|89
1625581190000|2021-07-06 14:19:50||1971.5||1971.5||1971.5||1971.5|0
1625581200000|2021-07-06 14:20:00||1971||1971||1971||1971|0
1625581210000|2021-07-06 14:20:10|1973|1971.5|1972.5|1971.5|1973|1971.5|1972.5|1971.5|628
1625581220000|2021-07-06 14:20:20||1972||1971.5||1972||1971.5|178
1625581250000|2021-07-06 14:20:50|1973|1972|1973.5|1972.5|1974|1973|1972.5|1972|1723
1625581260000|2021-07-06 14:21:00|1974|1972|1974.5|1973|1975|1974|1974|1972|587
1625581300000|2021-07-06 14:21:40|1974|1972.5|1972.5|1971|1974|1972.5|1972.5|1970.5|765
1625581320000|2021-07-06 14:22:00|1972|1970.5|1972|1970.5|1972.5|1970.5|1972|1970|5
1625581330000|2021-07-06 14:22:10|1971.5|1971|1970|1968.5|1971.5|1971|1970|1968.5|204
1625581340000|2021-07-06 14:22:20|1969.5|1969|1970|1968.5|1970.5|1970|1969.5|1967.5|653
1625581350000|2021-07-06 14:22:30|1969.5|1968|1969.5|1967.5|1969.5|1968|1969.5|1967.5|0
1625581390000|2021-07-06 14:23:10|1969|1967|1967|1965|1969|1967|1967|1965|2187
1625581400000|2021-07-06 14:23:20|1966|1964.5|1964|1963|1966|1964.5|1964|1962.5|249
1625581410000|2021-07-06 14:23:30|1963.5|1962.5|1962|1961.5|1963.5|1962.5|1961.5|1960|2298
1625581420000|2021-07-06 14:23:40|1961.5|1961|1960.5|1960|1962|1961.5|1960.5|1960|344
1625581430000|2021-07-06 14:23:50|1960|1959.5|1961.5|1960|1961.5|1960.5|1960|1959.5|3258
1625581440000|2021-07-06 14:24:00|1962|1960.5|1962.5|1960.5|1962.5|1960.5|1962|1960.5|536
1625581450000|2021-07-06 14:24:10||1961||1961||1961||1961|0
1625581460000|2021-07-06 14:24:20|1962|1960.5|1960.5|1960|1962|1960.5|1960.5|1959.5|9844
1625581470000|2021-07-06 14:24:30|1961|1960.5|1961|1960|1961|1960.5|1961|1960|149
1625581480000|2021-07-06 14:24:40|1961.5|1960.5|1962|1960.5|1962.5|1961|1961|1960|1619
1625581490000|2021-07-06 14:24:50|1961.5|1960|1961.5|1960|1961.5|1960|1961.5|1960|0
1625581540000|2021-07-06 14:25:40|1960.5|1959.5|1957.5|1956.5|1960.5|1960|1957.5|1956|24455
1625581550000|2021-07-06 14:25:50||1956||1956||1956||1956|5
1625581560000|2021-07-06 14:26:00|1957|1956.5|1957|1956|1957|1956.5|1957|1956|5417
1625581570000|2021-07-06 14:26:10|1956.5||1956.5||1956.5||1956.5||761
1625581580000|2021-07-06 14:26:20|1957|1955.5|1956.5|1955.5|1957|1955.5|1956.5|1955.5|1343
1625581590000|2021-07-06 14:26:30|1956|1955|1955.5|1954.5|1956|1955|1955.5|1954.5|903
1625581610000|2021-07-06 14:26:50|||||||||443
1625581620000|2021-07-06 14:27:00|||||||||2534
1625581630000|2021-07-06 14:27:10|1955|1954|1955|1953.5|1955.5|1954.5|1955|1953.5|1551
1625581640000|2021-07-06 14:27:20|1955.5|1954|1958.5|1956|1958.5|1956|1955.5|1954|2051
1625581650000|2021-07-06 14:27:30|||||||||63
1625581660000|2021-07-06 14:27:40|1958||1958||1958||1958||0
1625581680000|2021-07-06 14:28:00|1957.5|1955.5|1953|1951.5|1957.5|1955.5|1953|1951|2520
1625581690000|2021-07-06 14:28:10|||||||||64
1625581720000|2021-07-06 14:28:40|1952.5|1951|1952.5|1951|1952.5|1951|1952.5|1951|0
1625581730000|2021-07-06 14:28:50|1953|1951.5|1952.5|1952|1953|1952|1952.5|1951.5|471
1625581740000|2021-07-06 14:29:00|||||||||635
1625581750000|2021-07-06 14:29:10|1953|1951.5|1953|1951.5|1953|1951.5|1953|1951.5|390
1625581780000|2021-07-06 14:29:40|1952.5||1952.5||1952.5||1952.5||36
1625581790000|2021-07-06 14:29:50|1952|1951|1952|1950.5|1952|1951|1951|1950|538
1625581800000|2021-07-06 14:30:00|1952.5|1951|1953.5|1952|1953.5|1952|1952.5|1950.5|1795
1625581810000|2021-07-06 14:30:10|1954|1951.5|1954.5|1953.5|1955|1953.5|1953.5|1951.5|1320
1625581830000|2021-07-06 14:30:30|1955|1954|1955.5|1953.5|1955.5|1954|1954.5|1953.5|469
1625581840000|2021-07-06 14:30:40|1955|1953|1953.5|1950.5|1955|1953|1953.5|1950.5|1051
1625581850000|2021-07-06 14:30:50|1953||1952.5||1953||1952.5||23
1625581860000|2021-07-06 14:31:00|||||||||357
1625581870000|2021-07-06 14:31:10|1952|1950|1952|1950.5|1952|1950.5|1951|1948.5|2001
1625581880000|2021-07-06 14:31:20|1951.5||1951.5||1951.5||1951.5||0
1625581900000|2021-07-06 14:31:40|1951|1950|1950.5|1950|1951|1950|1950|1948.5|6633
1625581910000|2021-07-06 14:31:50|1950|1948.5|1949.5|1948|1950.5|1950|1949.5|1948|1684
1625581920000|2021-07-06 14:32:00|1949|1947.5|1948.5|1946|1949.5|1947.5|1948|1946|2484
1625581940000|2021-07-06 14:32:20|1948|1945.5|1947|1944.5|1948|1945.5|1947|1944.5|668
1625581950000|2021-07-06 14:32:30|1946.5|1943.5|1943.5|1940.5|1946.5|1943.5|1943.5|1940.5|1677
1625581960000|2021-07-06 14:32:40|1943|1940|1943|1940|1943|1940|1943|1940|0
1625581990000|2021-07-06 14:33:10|1943.5|1941.5|1943|1940.5|1943.5|1942|1943|1940.5|1663
1625582020000|2021-07-06 14:33:40|1942.5|1940|1939|1935.5|1942.5|1940|1939|1935.5|2890
1625582030000|2021-07-06 14:33:50|1938.5|1935|1937|1935|1938.5|1935|1937|1934.5|0
1625582050000|2021-07-06 14:34:10|1938.5|1935.5|1941|1938|1941.5|1938|1938.5|1935.5|813
1625582060000|2021-07-06 14:34:20|1940.5||1940||1940.5||1940||0
1625582070000|2021-07-06 14:34:30||1938.5||1938||1938.5||1938|0
1625582080000|2021-07-06 14:34:40|1939|1937.5|1938|1935|1939|1937.5|1936.5|1935|2133
1625582090000|2021-07-06 14:34:50||1935.5||1935.5||1935.5||1935.5|0
1625582110000|2021-07-06 14:35:10|1937.5|1935|1935.5|1934|1937.5|1935|1935.5|1934|5901
1625582120000|2021-07-06 14:35:20|1935|1934.5|1937.5|1935.5|1937.5|1937|1934.5|1933.5|4686
1625582130000|2021-07-06 14:35:30|1937|1934.5|1937.5|1935|1937.5|1935|1936.5|1934.5|48
1625582140000|2021-07-06 14:35:40|1937||1937||1937||1937||0
1625582150000|2021-07-06 14:35:50|||||||||196
1625582160000|2021-07-06 14:36:00|1936.5|1934.5|1936|1934|1936.5|1934.5|1936|1934|2064
1625582170000|2021-07-06 14:36:10|1936.5||1935.5||1937||1935.5||2384
1625582180000|2021-07-06 14:36:20|1936|1934.5|1936|1934.5|1936|1934.5|1936|1934|389
1625582190000|2021-07-06 14:36:30|1935.5||1935.5||1935.5||1935.5||228
1625582200000|2021-07-06 14:36:40|1936|1935|1937.5|1935.5|1937.5|1935.5|1936|1935|1103
1625582220000|2021-07-06 14:37:00|1937|1934.5|1937|1934.5|1937|1936|1936|1934.5|1031
1625582230000|2021-07-06 14:37:10||1935||1934.5||1936||1934.5|50
1625582240000|2021-07-06 14:37:20|||||||||136
1625582250000|2021-07-06 14:37:30|||||||||200
1625582260000|2021-07-06 14:37:40|1935.5|1934|1935|1931.5|1935.5|1934.5|1935|1931|1813
1625582280000|2021-07-06 14:38:00|1934.5|1931|1929.5|1926.5|1934.5|1931|1929|1926|1712
1625582290000|2021-07-06 14:38:10|1929|1927.5|1926.5|1923.5|1930|1928|1926.5|1923.5|3222
1625582300000|2021-07-06 14:38:20|1927|1924.5|1927.5|1925|1927.5|1925|1927|1924.5|1268
1625582310000|2021-07-06 14:38:30|1927|1924.5|1925.5|1923.5|1927|1924.5|1925.5|1923.5|125
1625582320000|2021-07-06 14:38:40|1925|1924|1925|1922|1925.5|1924|1925|1922|2494
1625582330000|2021-07-06 14:38:50|||||||||100
1625582370000|2021-07-06 14:39:30|1925.5|1922.5|1925|1923|1925.5|1924.5|1925|1922.5|3866
1625582390000|2021-07-06 14:39:50|1925.5|1923.5|1927.5|1925|1927.5|1925|1925.5|1923.5|1584
1625582400000|2021-07-06 14:40:00|1928.5|1925.5|1926.5|1925|1930|1928.5|1926|1924.5|3932
1625582410000|2021-07-06 14:40:10|1926|1924.5|1926|1924.5|1926|1925|1925.5|1924.5|1156
1625582420000|2021-07-06 14:40:20|||||||||36
1625582430000|2021-07-06 14:40:30|||||||||388
1625582440000|2021-07-06 14:40:40|||||||||252
1625582460000|2021-07-06 14:41:00|1925.5|1925|1926.5|1925|1926.5|1925|1925.5|1925|2017
1625582470000|2021-07-06 14:41:10|1927|1925.5|1929.5|1927.5|1929.5|1927.5|1927|1925.5|1162
1625582480000|2021-07-06 14:41:20|1929|1927|1927|1925|1929|1927|1926.5|1925|1066
1625582490000|2021-07-06 14:41:30|1926.5|1925.5|1926.5|1924.5|1926.5|1926|1926.5|1924.5|1122
1625582500000|2021-07-06 14:41:40|1927|1925|1928.5|1926|1928.5|1926|1927|1925|366
1625582530000|2021-07-06 14:42:10|1928|1925.5|1926|1924.5|1928|1925.5|1926|1924.5|946
1625582540000|2021-07-06 14:42:20|1925.5||1925.5||1925.5||1925.5||1312
1625582550000|2021-07-06 14:42:30|||||||||9
1625582570000|2021-07-06 14:42:50|1926.5|1925|1926|1924.5|1927.5|1926|1926|1924.5|1185
1625582580000|2021-07-06 14:43:00|1925.5|1923.5|1924.5|1922|1925.5|1923.5|1924|1922|1836
1625582590000|2021-07-06 14:43:10|||||||||346
1625582600000|2021-07-06 14:43:20|1925|1922.5|1925|1923.5|1925|1923.5|1925|1922.5|1173
1625582610000|2021-07-06 14:43:30|||||||||650
1625582620000|2021-07-06 14:43:40|||||||||52
1625582640000|2021-07-06 14:44:00|1925.5|1924|1926|1924|1926|1924|1925.5|1924|1686
1625582650000|2021-07-06 14:44:10|1925.5|1923.5|1925|1923.5|1925.5|1923.5|1925|1923.5|0
1625582660000|2021-07-06 14:44:20|1924.5|1923|1923.5|1921.5|1924.5|1923|1923.5|1921|1409
1625582670000|2021-07-06 14:44:30|1923|1921|1922.5|1920|1923|1921|1922.5|1920|199
1625582680000|2021-07-06 14:44:40|1922|1919.5|1917.5|1915.5|1922|1920|1916|1913.5|16272
1625582700000|2021-07-06 14:45:00|1918|1916|1920|1916.5|1925.5|1921|1918|1916|9661
1625582710000|2021-07-06 14:45:10|1920.5|1918|1927.5|1924|1932.5|1929|1920|1918|10027
1625582720000|2021-07-06 14:45:20|1928|1924.5|1932|1928.5|1932|1928.5|1927.5|1924.5|5741
1625582730000|2021-07-06 14:45:30|1931.5|1928|1928|1925.5|1931.5|1928.5|1928|1925|1769
1625582740000|2021-07-06 14:45:40|1927.5|1925|1927.5|1925|1927.5|1925|1927.5|1925|690
1625582750000|2021-07-06 14:45:50||1925.5||1925.5||1925.5||1925.5|1
1625582760000|2021-07-06 14:46:00|1927|1925|1927|1924|1927|1925|1927|1924|1240
1625582780000|2021-07-06 14:46:20|1926.5|1924.5|1925.5|1923.5|1926.5|1924.5|1925|1923.5|2854
1625582810000|2021-07-06 14:46:50|1925||1925||1925||1925||1
1625582820000|2021-07-06 14:47:00|1924.5|1922|1920.5|1917|1924.5|1922|1920.5|1917|2374
1625582830000|2021-07-06 14:47:10|1920|1916.5|1918|1915|1920|1916.5|1918|1915|701
1625582840000|2021-07-06 14:47:20|1917.5|1914|1914.5|1911.5|1917.5|1914|1913.5|1911|1364
1625582850000|2021-07-06 14:47:30|1915|1912|1917.5|1914.5|1918|1915.5|1915|1912|1981
1625582860000|2021-07-06 14:47:40|||||||||33
1625582870000|2021-07-06 14:47:50|||||||||243
1625582880000|2021-07-06 14:48:00||1915||1915||1915||1915|452
1625582890000|2021-07-06 14:48:10|1917|1914.5|1917|1915.5|1917|1916|1916.5|1914.5|3875
1625582910000|2021-07-06 14:48:30|1917.5|1916|1917.5|1916.5|1917.5|1916.5|1917.5|1916|1151
1625582920000|2021-07-06 14:48:40|1918|1917|1921|1919|1921|1919|1917.5|1916.5|2713
1625582930000|2021-07-06 14:48:50|1921.5|1919.5|1922.5|1921|1922.5|1921|1921.5|1919.5|628
1625582940000|2021-07-06 14:49:00|1923|1921.5|1927|1924|1927.5|1924|1923|1921.5|501
1625582960000|2021-07-06 14:49:20|1925|1923.5|1923|1920|1925|1923.5|1923|1920|2974
1625582970000|2021-07-06 14:49:30|1922.5|1918.5|1920.5|1918.5|1922.5|1918.5|1920.5|1918.5|1241
1625582990000|2021-07-06 14:49:50|1920||1920||1920||1920||535
1625583000000|2021-07-06 14:50:00|1920.5|1919|1924|1921|1924.5|1922|1920.5|1919|2591
1625583010000|2021-07-06 14:50:10|1922.5|1920|1922|1918.5|1922.5|1920.5|1922|1918.5|554
1625583020000|2021-07-06 14:50:20|1921.5|1919|1921.5|1919|1921.5|1919|1921.5|1919|2
1625583030000|2021-07-06 14:50:30|||||||||260
1625583040000|2021-07-06 14:50:40||1918.5||1919||1919||1918.5|0
1625583050000|2021-07-06 14:50:50|1921||1920.5||1921||1920.5||465
1625583070000|2021-07-06 14:51:10|||||||||823
1625583090000|2021-07-06 14:51:30|1921|1919.5|1920.5|1919|1921|1919.5|1920.5|1919|1064
1625583100000|2021-07-06 14:51:40|||||||||524
1625583130000|2021-07-06 14:52:10|||||||||53
1625583140000|2021-07-06 14:52:20|||||||||12
1625583150000|2021-07-06 14:52:30|1920||1920.5||1920.5||1920||793
1625583160000|2021-07-06 14:52:40|||||||||278
1625583170000|2021-07-06 14:52:50|1920|1918.5|1919.5|1917.5|1920|1918.5|1918.5|1917|402
1625583180000|2021-07-06 14:53:00|1919|1917|1919|1917|1919|1917|1919|1917|75
1625583190000|2021-07-06 14:53:10|||||||||115
1625583210000|2021-07-06 14:53:30|1918.5|1916|1918|1916|1918.5|1916|1918|1915|367
1625583220000|2021-07-06 14:53:40|1917.5||1917.5||1917.5||1917.5||0
1625583250000|2021-07-06 14:54:10|1918|1916.5|1922.5|1921|1922.5|1921|1918|1916.5|3611
1625583260000|2021-07-06 14:54:20|1923|1921.5|1926.5|1924|1926.5|1924|1922.5|1921.5|1597
1625583280000|2021-07-06 14:54:40||1924.5||1925||1925||1924.5|309
1625583310000|2021-07-06 14:55:10|1927|1925.5|1927.5|1926.5|1927.5|1926.5|1927|1925.5|2348
1625583320000|2021-07-06 14:55:20|1929|1927|1929|1927|1929|1927.5|1929|1927|1142
1625583330000|2021-07-06 14:55:30|||||||||10
1625583340000|2021-07-06 14:55:40|||||||||553
1625583390000|2021-07-06 14:56:30||1927.5||1927.5||1928||1927.5|1304
1625583400000|2021-07-06 14:56:40|1928.5|1927|1927.5|1926|1928.5|1927|1927.5|1926|1697
1625583410000|2021-07-06 14:56:50|1928|1927.5|1927.5|1926|1928|1927.5|1927.5|1926|2703
1625583420000|2021-07-06 14:57:00|||||||||200
1625583430000|2021-07-06 14:57:10|||||||||76
1625583450000|2021-07-06 14:57:30|1927|1925.5|1925.5|1923.5|1927.5|1926|1925.5|1923|1550
1625583460000|2021-07-06 14:57:40|1925|1923|1925.5|1923.5|1925.5|1923.5|1924.5|1922|502
1625583480000|2021-07-06 14:58:00|1925||1925||1925||1925||0
1625583490000|2021-07-06 14:58:10|1925.5|1925|1926.5|1924|1927|1925.5|1925.5|1923.5|4501
1625583500000|2021-07-06 14:58:20||1924.5||1924.5||1924.5||1924.5|85
1625583510000|2021-07-06 14:58:30|1927|1925|1927.5|1927|1927.5|1927|1927|1925|633
1625583520000|2021-07-06 14:58:40|1929|1927.5|1929|1927.5|1929|1928|1929|1927.5|158
1625583540000|2021-07-06 14:59:00||1928||1927.5||1928||1927.5|163
1625583550000|2021-07-06 14:59:10|||||||||162
1625583560000|2021-07-06 14:59:20|1929.5|1928|1928.5|1927|1935|1932.5|1928.5|1927|7725
1625583580000|2021-07-06 14:59:40|||||||||242
1625583590000|2021-07-06 14:59:50|1929|1927.5|1928.5|1927.5|1929|1928|1928.5|1927.5|1619
1625583600000|2021-07-06 15:00:00|1929||1929||1929||1929||459
1625583610000|2021-07-06 15:00:10|1928.5|1927|1927.5|1926.5|1928.5|1927|1927.5|1926|3897
1625583620000|2021-07-06 15:00:20|||||||||69
1625583640000|2021-07-06 15:00:40|1927|1926|1927|1925|1927|1926|1927|1925|1118
1625583650000|2021-07-06 15:00:50|1926.5||1926.5||1926.5||1926.5||0
1625583660000|2021-07-06 15:01:00|||||||||1426
1625583670000|2021-07-06 15:01:10|||||||||51
1625583690000|2021-07-06 15:01:30|1926|1924.5|1925|1923|1926|1924.5|1925|1922.5|828
1625583700000|2021-07-06 15:01:40|1924.5||1924.5||1924.5||1924.5||0
1625583710000|2021-07-06 15:01:50|||||||||342
1625583720000|2021-07-06 15:02:00|||||||||827
1625583730000|2021-07-06 15:02:10|1924|1922.5|1922.5|1920|1924.5|1922.5|1922.5|1919.5|885
1625583740000|2021-07-06 15:02:20|1922||1921.5||1922||1921.5||0
1625583750000|2021-07-06 15:02:30|1921|1919.5|1921|1919.5|1921|1919.5|1921|1919.5|460
1625583760000|2021-07-06 15:02:40|1920.5||1920.5||1920.5||1920.5||0
1625583770000|2021-07-06 15:02:50|1921|1919|1920|1918.5|1921|1920|1920|1918.5|2608
1625583780000|2021-07-06 15:03:00|1919.5|1919|1919.5|1919|1920|1919|1919.5|1919|1226
1625583790000|2021-07-06 15:03:10||1918.5||1918.5||1918.5||1918.5|321
1625583800000|2021-07-06 15:03:20|||||||||243
1625583820000|2021-07-06 15:03:40|1919|1918|1918.5|1917|1919.5|1918|1918|1917|779
1625583830000|2021-07-06 15:03:50|1919|1917.5|1920|1918.5|1920|1919|1919|1917.5|2598
1625583840000|2021-07-06 15:04:00|||||||||12
1625583850000|2021-07-06 15:04:10|1919.5|1917.5|1918.5|1916.5|1919.5|1917.5|1918.5|1916.5|493
1625583860000|2021-07-06 15:04:20|1918|1917|1918|1916.5|1918|1917|1918|1916.5|708
1625583870000|2021-07-06 15:04:30|||||||||140
1625583890000|2021-07-06 15:04:50|1917.5|1915.5|1917.5|1915.5|1917.5|1915.5|1917|1915.5|690
1625583900000|2021-07-06 15:05:00|1917|1916|1915.5|1914.5|1917.5|1916|1915.5|1914.5|1812
1625583910000|2021-07-06 15:05:10|1916|1915|1916|1914.5|1916.5|1915|1916|1914.5|507
1625583920000|2021-07-06 15:05:20|1915.5|1915|1915|1912.5|1916|1915|1915|1912.5|2246
1625583930000|2021-07-06 15:05:30|1914.5|1912|1913|1911.5|1914.5|1912|1912.5|1911.5|414
1625583950000|2021-07-06 15:05:50|1912.5|1911|1912|1910|1912.5|1912|1911.5|1909.5|1461
1625583960000|2021-07-06 15:06:00|||||||||186
1625583970000|2021-07-06 15:06:10|1911.5|1910.5|1911.5|1909.5|1911.5|1911|1911.5|1909.5|1674
1625583980000|2021-07-06 15:06:20|1911|1910|1911|1909.5|1911.5|1910|1910.5|1909.5|1177
1625583990000|2021-07-06 15:06:30|1910.5||1911||1911||1910.5||244
1625584000000|2021-07-06 15:06:40|1910.5||1910.5||1911||1910.5||756
1625584010000|2021-07-06 15:06:50|1910|1909|1908|1905|1910.5|1909|1908|1905|2575
1625584020000|2021-07-06 15:07:00|1908.5|1905.5|1909|1907.5|1910|1909|1908|1905.5|2878
1625584030000|2021-07-06 15:07:10|1908.5|1908|1909|1908|1909|1908|1908.5|1907.5|227
1625584040000|2021-07-06 15:07:20|1908.5|1907.5|1909|1908|1909|1908|1908.5|1907.5|1304
1625584050000|2021-07-06 15:07:30||1907.5||1907.5||1907.5||1907.5|0
1625584060000|2021-07-06 15:07:40||1908||1908||1908||1908|302
1625584070000|2021-07-06 15:07:50|||||||||192
1625584080000|2021-07-06 15:08:00|1908.5|1907|1909|1907.5|1909|1907.5|1908.5|1907|406
1625584090000|2021-07-06 15:08:10|||||||||113
1625584100000|2021-07-06 15:08:20|1909.5|1908|1910|1908.5|1910|1908.5|1909|1908|1352
1625584110000|2021-07-06 15:08:30|1910.5|1909|1913.5|1912|1913.5|1912|1910.5|1909|3230
1625584120000|2021-07-06 15:08:40|1914|1912.5|1915.5|1914|1916|1914.5|1914|1912.5|809
1625584140000|2021-07-06 15:09:00|1916||1915||1916||1915||0
1625584150000|2021-07-06 15:09:10|1916|1914.5|1918|1916.5|1918|1917|1916|1914.5|1036
1625584160000|2021-07-06 15:09:20|1917.5|1916|1916.5|1915|1917.5|1916|1916.5|1915|1528
1625584170000|2021-07-06 15:09:30|1916|1914.5|1914|1912.5|1916|1914.5|1914|1912.5|723
1625584180000|2021-07-06 15:09:40|1913.5|1911.5|1913|1912|1913.5|1912|1913|1911.5|883
1625584190000|2021-07-06 15:09:50|1914|1912.5|1914.5|1912.5|1914.5|1913|1913|1912.5|2257
1625584200000|2021-07-06 15:10:00|1913.5||1914.5||1914.5||1913.5||1110
1625584210000|2021-07-06 15:10:10|1915.5|1913|1917|1915|1917|1915|1915.5|1913|961
1625584220000|2021-07-06 15:10:20|1916.5|1915.5|1916.5|1915.5|1917|1915.5|1916.5|1915.5|186
1625584230000|2021-07-06 15:10:30|1916|1915|1916|1914.5|1916|1915|1916|1914.5|940
1625584240000|2021-07-06 15:10:40|1915.5||1915.5||1915.5||1915.5||0
1625584250000|2021-07-06 15:10:50|1916|1915|1918|1916.5|1918|1916.5|1916|1915|1993
1625584270000|2021-07-06 15:11:10|||||||||41
1625584280000|2021-07-06 15:11:20|||||||||129
1625584300000|2021-07-06 15:11:40|||||||||668
1625584310000|2021-07-06 15:11:50|1918.5|1917|1918.5|1917.5|1918.5|1917.5|1918|1917|1078
1625584320000|2021-07-06 15:12:00||1917||1917||1917||1917|200
1625584330000|2021-07-06 15:12:10|1918|1916.5|1921|1919|1921.5|1919.5|1917|1915|3599
1625584340000|2021-07-06 15:12:20|1920.5|1918|1920.5|1919|1920.5|1919.5|1918|1915|8715
1625584350000|2021-07-06 15:12:30||1919.5||1919.5||1919.5||1919.5|0
1625584360000|2021-07-06 15:12:40|1920|1919|1920|1919|1920|1919|1920|1918|3185
1625584370000|2021-07-06 15:12:50|1919.5|1918.5|1919.5|1918|1919.5|1919|1918|1915.5|7959
1625584380000|2021-07-06 15:13:00|||||||||191
1625584390000|2021-07-06 15:13:10|1919|1917|1919.5|1918|1919.5|1919|1919|1917|1738
1625584400000|2021-07-06 15:13:20|1919|1917.5|1919.5|1918.5|1919.5|1919|1918.5|1917.5|1324
1625584420000|2021-07-06 15:13:40||1918||1918.5||1918.5||1918|125
1625584430000|2021-07-06 15:13:50||1918||1918.5||1918.5||1918|1861
1625584440000|2021-07-06 15:14:00||1919||1919||1919||1919|897
1625584450000|2021-07-06 15:14:10|1920|1919.5|1920|1919.5|1920|1919.5|1919.5|1919|1127
1625584460000|2021-07-06 15:14:20|||||||||100
1625584470000|2021-07-06 15:14:30||1919||1919||1919||1919|84
1625584480000|2021-07-06 15:14:40|1919.5|1918.5|1918.5|1917|1920|1919|1916.5|1915.5|2667
1625584490000|2021-07-06 15:14:50|1919.5|1916.5|1917|1915|1919.5|1916.5|1917|1914.5|588
1625584500000|2021-07-06 15:15:00|1917.5|1915|1917|1914|1917.5|1915|1917|1914|342
1625584520000|2021-07-06 15:15:20|1917.5|1914.5|1917|1914|1917.5|1914.5|1917|1914|0
1625584530000|2021-07-06 15:15:30|1917.5|1914.5|1918|1916|1918|1916.5|1916|1914|5
1625584540000|2021-07-06 15:15:40|1917.5|1916.5|1917.5|1916|1918|1916.5|1917.5|1916|0
1625584550000|2021-07-06 15:15:50|1918|1916.5|1917.5|1915.5|1918|1916.5|1917.5|1915.5|0
1625584560000|2021-07-06 15:16:00|1918|1916|1917|1914.5|1918|1916|1917|1914.5|505
1625584570000|2021-07-06 15:16:10|1915|1914|1914.5|1911.5|1916|1914|1914|1911|52
1625584580000|2021-07-06 15:16:20|1914|1911|1914|1911|1914|1911|1914|1911|0
1625584590000|2021-07-06 15:16:30|1914.5|1911.5|1912.5|1910.5|1914.5|1911.5|1912|1910|240
1625584600000|2021-07-06 15:16:40|1912|1910|1905|1904|1912.5|1910.5|1905|1904|800
1625584610000|2021-07-06 15:16:50|1905.5|1904.5|1905.5|1902.5|1906|1904.5|1905|1902|251
1625584620000|2021-07-06 15:17:00|1906|1903|1905.5|1902.5|1906|1903|1905.5|1902.5|6
1625584630000|2021-07-06 15:17:10|1906|1903|1906|1903|1906|1903|1905.5|1902.5|0
1625584640000|2021-07-06 15:17:20|1905.5|1902.5|1905.5|1903.5|1906|1904|1905.5|1902.5|112
1625584650000|2021-07-06 15:17:30|1906|1904|1906|1904.5|1906|1904.5|1905|1903.5|253
1625584660000|2021-07-06 15:17:40|1905.5|1904|1908.5|1906.5|1908.5|1906.5|1905.5|1904|364
1625584670000|2021-07-06 15:17:50|1908|1906|1912|1909|1912|1909|1908|1906|63
1625584680000|2021-07-06 15:18:00|1911.5|1908.5|1912|1909|1912|1909.5|1911.5|1908.5|194
1625584690000|2021-07-06 15:18:10|1911.5|1908.5|1911.5|1908.5|1912|1909|1911.5|1908.5|0
1625584710000|2021-07-06 15:18:30|1910|1908|1909.5|1907.5|1910|1908|1909.5|1907.5|124
1625584730000|2021-07-06 15:18:50|1910|1908|1912.5|1910|1913|1910.5|1910|1908|162
1625584740000|2021-07-06 15:19:00|1913|1910.5|1912|1910|1913|1910.5|1912|1909.5|125
1625584750000|2021-07-06 15:19:10|1911.5|1910.5|1911.5|1910|1911.5|1910.5|1911.5|1910|0
1625584760000|2021-07-06 15:19:20|1912|1910.5|1910.5|1909|1912|1910.5|1910.5|1909|54
1625584780000|2021-07-06 15:19:40|1911|1909.5|1910.5|1909|1911|1909.5|1910.5|1909|0
1625584790000|2021-07-06 15:19:50|1911|1909.5|1911|1909.5|1911|1910|1910.5|1909|276
1625584800000|2021-07-06 15:20:00|1910.5|1909|1910.5|1909|1910.5|1909|1910.5|1909|0
1625584810000|2021-07-06 15:20:10|1911|1909.5|1911|1909.5|1911|1909.5|1910.5|1909|165
1625584820000|2021-07-06 15:20:20|1910.5|1909|1911|1909.5|1911|1909.5|1910.5|1909|0
1625584830000|2021-07-06 15:20:30|1910.5|1909|1911|1909.5|1911|1909.5|1910.5|1909|14
1625584850000|2021-07-06 15:20:50|1910.5|1909|1910.5|1909|1910.5|1909|1910.5|1909|0
1625584860000|2021-07-06 15:21:00|1911|1909.5|1910.5|1909|1911|1909.5|1910.5|1909|167
1625584870000|2021-07-06 15:21:10|1911|1909.5|1910.5|1909|1911|1909.5|1910.5|1909|0
1625584880000|2021-07-06 15:21:20|1911|1909.5|1911|1909.5|1911|1909.5|1910.5|1909|237
1625584890000|2021-07-06 15:21:30|1910.5|1909|1910.5|1909|1911|1909|1910.5|1909|78
1625584900000|2021-07-06 15:21:40|1911|1909.5|1912.5|1911|1913|1911.5|1910.5|1909|44
1625584910000|2021-07-06 15:21:50|1913|1911.5|1910.5|1908.5|1913|1911.5|1910|1908|438
1625584930000|2021-07-06 15:22:10|1909.5|1906.5|1909|1906|1909.5|1906.5|1909|1906|82
1625584940000|2021-07-06 15:22:20|1909.5|1906.5|1909.5|1906.5|1909.5|1906.5|1909|1906|0
1625584950000|2021-07-06 15:22:30|1909|1907|1907.5|1906|1909.5|1907|1907.5|1906|110
1625584960000|2021-07-06 15:22:40|1907|1906.5|1907.5|1906|1907.5|1906.5|1907|1906|150
1625584970000|2021-07-06 15:22:50|1907|1905|1907|1905|1907|1905.5|1906|1905|130
1625584980000|2021-07-06 15:23:00|1906|1905.5|1906.5|1905|1906.5|1905.5|1906|1904.5|101
1625584990000|2021-07-06 15:23:10|1906|1904|1906|1903|1906|1904|1906|1903|184
1625585000000|2021-07-06 15:23:20|1904|1901.5|1903.5|1902|1904|1902.5|1903.5|1901|182
1625585010000|2021-07-06 15:23:30|1904|1902.5|1903.5|1901.5|1904|1902.5|1903.5|1901.5|0
1625585020000|2021-07-06 15:23:40|1904|1902|1906|1904.5|1906.5|1905|1903.5|1901.5|357
1625585030000|2021-07-06 15:23:50|1906.5|1905|1906|1904.5|1906.5|1905|1906|1904|80
1625585040000|2021-07-06 15:24:00|1905.5|1904|1905.5|1904|1906|1904.5|1905.5|1904|0
1625585050000|2021-07-06 15:24:10|1906|1904.5|1906|1904.5|1906|1904.5|1905.5|1904|0
1625585070000|2021-07-06 15:24:30|1905.5|1904|1906.5|1905|1907|1905|1905.5|1904|275
1625585080000|2021-07-06 15:24:40|1906|1904.5|1906|1904.5|1906.5|1905|1906|1904.5|68
1625585090000|2021-07-06 15:24:50|1906.5|1905|1906.5|1905|1906.5|1905|1906.5|1905|0
1625585100000|2021-07-06 15:25:00|1906|1904.5|1907|1905.5|1907|1905.5|1906|1904.5|87
1625585120000|2021-07-06 15:25:20|1906.5|1905|1906.5|1905|1906.5|1905.5|1906|1904.5|0
1625585130000|2021-07-06 15:25:30||1904.5||1905||1905||1904.5|0
1625585140000|2021-07-06 15:25:40|1907|1905.5|1907|1905|1907.5|1905.5|1906.5|1905|10
1625585150000|2021-07-06 15:25:50|1908.5|1907|1908|1906|1909|1907|1907.5|1904.5|816
1625585160000|2021-07-06 15:26:00|1907.5|1905.5|1907.5|1906|1907.5|1906|1907|1905.5|0
1625585170000|2021-07-06 15:26:10|1907|1904|1906.5|1904.5|1907.5|1905|1906|1904|212
1625585180000|2021-07-06 15:26:20|1906|1904|1906|1904|1906.5|1904.5|1906|1904|103
1625585200000|2021-07-06 15:26:40|1906.5|1904.5|1906.5|1905.5|1906.5|1905.5|1905.5|1904|8
1625585210000|2021-07-06 15:26:50|1906|1905|1906|1904.5|1906.5|1905|1906|1904.5|216
1625585220000|2021-07-06 15:27:00|1905|1904|1907|1905.5|1907|1905.5|1905|1904|200
1625585230000|2021-07-06 15:27:10|1906.5|1905|1907|1905.5|1907|1905.5|1906.5|1905|0
1625585240000|2021-07-06 15:27:20|1906.5|1905|1906.5|1905|1907|1905.5|1906|1904.5|288
1625585250000|2021-07-06 15:27:30|1906|1904.5|1907|1905.5|1907|1905.5|1906|1904.5|0
1625585260000|2021-07-06 15:27:40|1906.5|1905|1907|1905|1907|1905.5|1906.5|1904.5|0
1625585270000|2021-07-06 15:27:50|1906.5|1904|1906|1904|1906.5|1904.5|1905.5|1903.5|115
1625585280000|2021-07-06 15:28:00|1905.5|1903.5|1903|1900.5|1906|1904|1902.5|1899.5|460
1625585290000|2021-07-06 15:28:10|1902.5|1900|1904|1902.5|1904.5|1903|1902.5|1900|475
1625585300000|2021-07-06 15:28:20|1904.5|1903.5|1905.5|1903.5|1905.5|1903.5|1904|1903|436
1625585310000|2021-07-06 15:28:30|1905|1903|1905|1903.5|1905.5|1903.5|1904.5|1902.5|294
1625585320000|2021-07-06 15:28:40|1904.5|1903|1903.5|1902.5|1905|1903.5|1903.5|1902.5|269
1625585330000|2021-07-06 15:28:50|1904|1902|1902.5|1900|1904|1902.5|1902|1899.5|142
1625585340000|2021-07-06 15:29:00|1902|1899.5|1902|1899.5|1902.5|1900|1902|1899.5|5
1625585350000|2021-07-06 15:29:10|1902.5|1900|1901|1899.5|1902.5|1900|1901|1899|735
1625585360000|2021-07-06 15:29:20|1899.5|1898.5|1899|1897|1900|1898.5|1899|1897|170
1625585370000|2021-07-06 15:29:30|1899.5|1897.5|1900|1897|1900.5|1897.5|1899|1897|35
1625585380000|2021-07-06 15:29:40|1900.5|1897.5|1901.5|1898|1901.5|1899|1900.5|1897.5|190
1625585390000|2021-07-06 15:29:50|1901|1897.5|1900|1896.5|1901.5|1898|1899.5|1896|110
1625641200000|2021-07-07 07:00:00|1929.5|1907.5|1923.5|1913.5|1929.5|1913.5|1923.5|1907.5|0
1625641210000|2021-07-07 07:00:10|1923|1912|1916|1907.5|1923|1912|1916|1905|49
1625641230000|2021-07-07 07:00:30|||||||||352
1625641240000|2021-07-07 07:00:40|1915.5|1905.5|1907.5|1898.5|1915.5|1905.5|1902|1895|502
1625641250000|2021-07-07 07:00:50|1907|1899|1907.5|1898.5|1907.5|1902|1903|1895|315
1625641260000|2021-07-07 07:01:00||1899||1900.5||1900.5||1899|0
1625641270000|2021-07-07 07:01:10|1907|1901|1903.5|1896|1907|1901.5|1903.5|1896|205
1625641280000|2021-07-07 07:01:20|1903|1895.5|1902|1896.5|1903.5|1900|1900.5|1895|628
1625641290000|2021-07-07 07:01:30|1901.5|1896|1899.5|1893.5|1901.5|1896|1899.5|1885.5|297
1625641300000|2021-07-07 07:01:40|1899|1894|1897.5|1892.5|1899|1897|1896.5|1892.5|3162
1625641310000|2021-07-07 07:01:50|1897|1892|1891.5|1885|1897|1892|1891.5|1881|803
1625641320000|2021-07-07 07:02:00|1892.5|1885.5|1898.5|1893|1906.5|1894|1892.5|1885.5|2307
1625641330000|2021-07-07 07:02:10|||||||||3
1625641340000|2021-07-07 07:02:20|||||||||417
1625641350000|2021-07-07 07:02:30||1893.5||1893||1893.5||1893|0
1625641360000|2021-07-07 07:02:40|1898|1892|1897.5|1892|1898|1892|1897.5|1892|2
1625641370000|2021-07-07 07:02:50|1896|1890|1887.5|1881|1896|1890|1887.5|1880|1567
1625641380000|2021-07-07 07:03:00|1887|1880|1887.5|1881.5|1887.5|1883|1884.5|1880|2692
1625641390000|2021-07-07 07:03:10||1882||1883.5||1883.5||1880.5|151
1625641400000|2021-07-07 07:03:20||1880.5||1883.5||1883.5||1880.5|0
1625641410000|2021-07-07 07:03:30||1884||1884.5||1884.5||1884|4
1625641420000|2021-07-07 07:03:40|1887|1883|1887.5|1883.5|1887.5|1883.5|1885.5|1883|2819
1625641430000|2021-07-07 07:03:50|1887|1887|1887|1883.5|1887.5|1887|1887|1883.5|79
1625641440000|2021-07-07 07:04:00|1886.5|1882|1892.5|1887|1895|1887|1884.5|1882|3520
1625641450000|2021-07-07 07:04:10|1890|1885.5|1894|1888.5|1895.5|1889|1889.5|1885.5|765
1625641460000|2021-07-07 07:04:20|1895.5|1889|1897|1891.5|1906.5|1894|1895.5|1888.5|327
1625641470000|2021-07-07 07:04:30|1896.5|1888.5|1895|1888.5|1896.5|1890|1895|1888.5|3137
1625641480000|2021-07-07 07:04:40||1889||1888.5||1889||1888.5|0
1625641500000|2021-07-07 07:05:00|1894.5|1885.5|1879.5|1875|1894.5|1885.5|1879.5|1875|1765
1625641510000|2021-07-07 07:05:10|1879|1873.5|1865|1861.5|1879|1873.5|1862|1855|2685
1625641520000|2021-07-07 07:05:20|1864.5|1861|1849.5|1844.5|1864.5|1861|1849.5|1844.5|2877
1625641530000|2021-07-07 07:05:30|1849|1844|1861.5|1854.5|1862|1855|1848.5|1844|2860
1625641540000|2021-07-07 07:05:40|1861|1854|1850|1845|1861|1854|1850|1845|1706
1625641550000|2021-07-07 07:05:50|1849.5|1844.5|1851.5|1846.5|1853|1848|1847.5|1841.5|1760
1625641560000|2021-07-07 07:06:00|1851|1845.5|1851|1846.5|1851.5|1849|1849.5|1845.5|465
1625641570000|2021-07-07 07:06:10|||||||||783
1625641580000|2021-07-07 07:06:20|1851.5|1847|1853|1848|1859|1850|1851|1847|4228
1625641590000|2021-07-07 07:06:30||1848.5||1848.5||1848.5||1848.5|871
1625641600000|2021-07-07 07:06:40|1852.5|1848|1851|1847.5|1853|1848|1850.5|1846.5|924
1625641610000|2021-07-07 07:06:50|1853|1848|1852.5|1847.5|1862|1855|1851|1847.5|1280
1625641620000|2021-07-07 07:07:00|1852|1847|1848.5|1844.5|1852|1847|1846.5|1843.5|2112
1625641630000|2021-07-07 07:07:10|1847.5|1845|1851.5|1846.5|1852|1849|1847.5|1845|804
1625641640000|2021-07-07 07:07:20|1852|1847|1849.5|1845|1856|1849.5|1849.5|1845|108
1625641650000|2021-07-07 07:07:30|1849|1844.5|1849|1844.5|1849|1844.5|1849|1844.5|51
1625641660000|2021-07-07 07:07:40|1848.5|1845|1849.5|1846|1850|1846|1848|1845|2
1625641670000|2021-07-07 07:07:50|1849|1845.5|1849|1844.5|1849.5|1845.5|1849|1844.5|28
1625641680000|2021-07-07 07:08:00|1849.5|1845|1849.5|1845|1849.5|1845|1849.5|1845|918
1625641700000|2021-07-07 07:08:20|1849|1845.5|1846|1844|1849.5|1845.5|1845|1842|1243
1625641710000|2021-07-07 07:08:30|1845.5|1842.5|1842.5|1839|1846|1843.5|1842|1839|2484
1625641720000|2021-07-07 07:08:40|1844.5|1841|1842|1839|1844.5|1841|1837.5|1836.5|3104
1625641730000|2021-07-07 07:08:50|1842.5|1839.5|1842.5|1839.5|1842.5|1839.5|1842.5|1839.5|2
1625641740000|2021-07-07 07:09:00|1842|1842.5|1848|1843.5|1850.5|1843.5|1842|1841.5|1232
1625641750000|2021-07-07 07:09:10|1847.5|1842.5|1847|1843|1847.5|1843|1847|1842.5|0
1625641760000|2021-07-07 07:09:20|1849|1843.5|1853|1849|1858.5|1850|1849|1843.5|693
1625641780000|2021-07-07 07:09:40|||||||||313
1625641790000|2021-07-07 07:09:50|1855.5|1849.5|1857.5|1854|1868|1855.5|1855.5|1849.5|781
1625641800000|2021-07-07 07:10:00|1858.5|1854.5|1854.5|1851|1860.5|1855.5|1853.5|1847|1659
1625641810000|2021-07-07 07:10:10|1854|1849.5|1854|1849.5|1854|1849.5|1853|1848|240
1625641820000|2021-07-07 07:10:20|1853.5|1849|1861.5|1857|1864|1857|1853|1849|1695
1625641830000|2021-07-07 07:10:30|1861|1856.5|1860|1856.5|1861|1856.5|1860|1856.5|655
1625641840000|2021-07-07 07:10:40|1859.5|1856|1857|1853|1859.5|1856|1853|1851|2474
1625641850000|2021-07-07 07:10:50||1853.5||1853.5||1853.5||1853.5|1036
1625641860000|2021-07-07 07:11:00|1856.5|1853|1855.5|1852.5|1856.5|1853|1854.5|1852.5|974
1625641870000|2021-07-07 07:11:10|1854|1851.5|1854|1851|1855.5|1853|1854|1851|857
1625641880000|2021-07-07 07:11:20|1853.5|1849|1852.5|1848.5|1854|1849|1852|1847.5|669
1625641900000|2021-07-07 07:11:40|1855|1849|1854|1850.5|1855|1850.5|1852.5|1849|1423
1625641910000|2021-07-07 07:11:50|1853.5|1852|1853.5|1850.5|1854|1852|1853.5|1850.5|219
1625641920000|2021-07-07 07:12:00|1854|1851.5|1854|1851.5|1854|1851.5|1854|1851.5|427
1625641930000|2021-07-07 07:12:10|1854.5|1850.5|1851.5|1850|1854.5|1851.5|1851.5|1850|442
1625641940000|2021-07-07 07:12:20|1851|1848|1851.5|1848.5|1851.5|1848.5|1851|1848|396
1625641950000|2021-07-07 07:12:30|||||||||585
1625641960000|2021-07-07 07:12:40|1851|1848|1850.5|1848.5|1851|1848.5|1850.5|1848|125
1625641970000|2021-07-07 07:12:50||1848||1848||1848||1848|625
1625641980000|2021-07-07 07:13:00|1850|1847.5|1850|1846|1850|1847.5|1849|1845.5|749
1625641990000|2021-07-07 07:13:10|1850.5||1850.5||1850.5||1850.5||33
1625642000000|2021-07-07 07:13:20|1851|1846.5|1853|1850.5|1853.5|1851|1851|1846.5|987
1625642010000|2021-07-07 07:13:30|1853.5|1851|1858.5|1854.5|1859.5|1854.5|1853.5|1850.5|566
1625642020000|2021-07-07 07:13:40|1859.5|1855|1861.5|1857.5|1862|1857.5|1859.5|1855|342
1625642030000|2021-07-07 07:13:50|1862|1858|1864.5|1861|1865|1861|1861.5|1858|55
1625642040000|2021-07-07 07:14:00|||||||||1434
1625642050000|2021-07-07 07:14:10|1864|1860.5|1867|1863.5|1867.5|1863.5|1863|1860|1328
1625642060000|2021-07-07 07:14:20|1866.5|1863|1865.5|1861|1866.5|1863|1863.5|1860|1080
1625642070000|2021-07-07 07:14:30|1866||1866||1866||1865.5||3
1625642090000|2021-07-07 07:14:50||1861.5||1862.5||1862.5||1861.5|0
1625642100000|2021-07-07 07:15:00|1865.5|1863|1864|1861.5|1865.5|1864.5|1864|1861|511
1625642110000|2021-07-07 07:15:10|1864.5||1865||1865||1864.5||6
1625642120000|2021-07-07 07:15:20||1862||1862.5||1862.5||1862|295
1625642130000|2021-07-07 07:15:30|1866|1863|1869|1866|1874.5|1870|1866|1863|9071
1625642140000|2021-07-07 07:15:40|1868.5|1865|1869.5|1865.5|1873.5|1868|1866|1864|4914
1625642150000|2021-07-07 07:15:50|1869|1865|1868|1866|1869|1867|1867.5|1864|2106
1625642160000|2021-07-07 07:16:00|1869||1870||1870||1869||1675
1625642170000|2021-07-07 07:16:10|1869.5||1869.5||1869.5||1869.5||154
1625642180000|2021-07-07 07:16:20|||||||||384
1625642190000|2021-07-07 07:16:30|||||||||2258
1625642210000|2021-07-07 07:16:50|1869||1869.5||1869.5||1869||10
1625642220000|2021-07-07 07:17:00|||||||||78
1625642230000|2021-07-07 07:17:10|||||||||321
1625642240000|2021-07-07 07:17:20|||||||||220
1625642260000|2021-07-07 07:17:40||1866.5||1867.5||1867.5||1866.5|157
1625642270000|2021-07-07 07:17:50|1870|1868|1872|1869|1873|1869.5|1870|1868|1579
1625642290000|2021-07-07 07:18:10|1871.5|1867.5|1871|1868|1871.5|1868.5|1870|1867.5|417
1625642310000|2021-07-07 07:18:30|1870.5|1867.5|1868|1865.5|1870.5|1867.5|1867|1864.5|1624
1625642320000|2021-07-07 07:18:40|1867.5|1865|1864.5|1862|1867.5|1865|1864|1861.5|1479
1625642330000|2021-07-07 07:18:50|1864|1860.5|1861.5|1858.5|1864|1860.5|1861.5|1858.5|3
1625642340000|2021-07-07 07:19:00|1861|1859|1861.5|1859|1861.5|1859.5|1860.5|1857|2090
1625642360000|2021-07-07 07:19:20||1859.5||1859.5||1859.5||1859.5|0
1625642380000|2021-07-07 07:19:40||1859||1859.5||1859.5||1859|27
1625642390000|2021-07-07 07:19:50|1861|1859|1858.5|1856.5|1861|1859|1858.5|1855.5|1330
1625642400000|2021-07-07 07:20:00|1859|1857|1859.5|1858|1861|1858|1859|1857|792
1625642410000|2021-07-07 07:20:10|1860|1858.5|1859.5|1857|1860|1859|1859|1857|1091
1625642440000|2021-07-07 07:20:40|1859|1856.5|1858.5|1856.5|1859|1856.5|1858.5|1856.5|166
1625642450000|2021-07-07 07:20:50|1858|1856|1858.5|1856.5|1858.5|1856.5|1858|1856|3
1625642460000|2021-07-07 07:21:00|1859|1857|1861|1859|1861.5|1859|1858.5|1857|1807
1625642480000|2021-07-07 07:21:20|||||||||27393
1625642490000|2021-07-07 07:21:30|||||||||106
1625642510000|2021-07-07 07:21:50|1859|1858|1860.5|1858.5|1861|1858.5|1859|1858|442
1625642520000|2021-07-07 07:22:00|1860||1860||1860||1860||0
1625642530000|2021-07-07 07:22:10|1859.5|1858|1859|1857.5|1860|1858|1858|1856|2471
1625642540000|2021-07-07 07:22:20|1860.5|1858|1861|1858.5|1861.5|1858.5|1860.5|1858|6
1625642550000|2021-07-07 07:22:30|||||||||13
1625642560000|2021-07-07 07:22:40|1861.5|1859|1861.5|1860|1862|1860.5|1861.5|1859|785
1625642570000|2021-07-07 07:22:50|1862|1860.5|1863|1860.5|1864|1861|1862|1860.5|1613
1625642580000|2021-07-07 07:23:00|1863.5|1861|1866|1864|1868|1864|1863.5|1861|3243
1625642590000|2021-07-07 07:23:10|1867|1864.5|1867.5|1865|1868|1865.5|1866|1864.5|882
1625642600000|2021-07-07 07:23:20|1867|1864.5|1869.5|1867.5|1870|1867.5|1866.5|1864.5|770
1625642620000|2021-07-07 07:23:40||1868||1868.5||1868.5||1868|1
1625642630000|2021-07-07 07:23:50|1869|1867.5|1871|1868.5|1872|1868.5|1869|1867|486
1625642640000|2021-07-07 07:24:00|1870.5||1871||1871||1870.5||1
1625642650000|2021-07-07 07:24:10|1870.5|1869|1870.5|1869|1870.5|1869|1870.5|1869|0
1625642660000|2021-07-07 07:24:20|1871|1869.5|1871|1870|1871|1870|1871|1869|137
1625642670000|2021-07-07 07:24:30|1871.5|1870.5|1872|1870|1872.5|1870.5|1871.5|1870|1045
1625642680000|2021-07-07 07:24:40|1871.5|1869.5|1868.5|1867|1871.5|1869.5|1868.5|1866.5|1609
1625642690000|2021-07-07 07:24:50|1869.5|1867.5|1869.5|1867|1871.5|1868|1869.5|1866.5|1998
1625642700000|2021-07-07 07:25:00|1870.5|1869|1869.5|1867|1872.5|1871|1869.5|1866.5|3513
1625642710000|2021-07-07 07:25:10||1867.5||1868||1868||1867.5|0
1625642720000|2021-07-07 07:25:20|1869|1867.5|1872.5|1869|1874.5|1869|1869|1867.5|1274
1625642730000|2021-07-07 07:25:30|1873|1869.5|1872.5|1870.5|1873.5|1870.5|1872.5|1869.5|0
1625642740000|2021-07-07 07:25:40|1872|1871|1872|1870.5|1872|1871|1872|1870.5|2216
1625642750000|2021-07-07 07:25:50|||||||||987
1625642760000|2021-07-07 07:26:00|||||||||432
1625642770000|2021-07-07 07:26:10|1871.5|1870|1873.5|1871.5|1874|1872|1871.5|1869|4713
1625642780000|2021-07-07 07:26:20|1873|1870|1871.5|1869.5|1874|1870|1871.5|1869.5|955
1625642790000|2021-07-07 07:26:30|1871|1869|1871.5|1869.5|1871.5|1869.5|1871|1869|0
1625642800000|2021-07-07 07:26:40|1872|1869|1870.5|1869|1872|1869|1870.5|1869|22
1625642810000|2021-07-07 07:26:50|1871||1871||1871||1870.5||18
1625642820000|2021-07-07 07:27:00|1870.5||1870.5||1870.5||1870.5||0
1625642830000|2021-07-07 07:27:10|1870|1868.5|1869.5|1867|1870|1868.5|1869.5|1866.5|119
1625642850000|2021-07-07 07:27:30|1869|1866.5|1867.5|1864.5|1869|1866.5|1867.5|1864.5|457
1625642860000|2021-07-07 07:27:40|1867|1864|1864.5|1862.5|1867|1864|1864.5|1862|1497
1625642880000|2021-07-07 07:28:00|1864|1862|1858.5|1856|1864|1862|1858.5|1856|1579
1625642890000|2021-07-07 07:28:10|1858|1855.5|1858|1855.5|1858|1855.5|1858|1855.5|0
1625642900000|2021-07-07 07:28:20|1857.5|1854.5|1854.5|1852|1857.5|1854.5|1854.5|1851.5|1306
1625642910000|2021-07-07 07:28:30||1851.5||1852.5||1852.5||1851.5|17
1625642920000|2021-07-07 07:28:40|1855|1853|1855.5|1852.5|1856.5|1855|1855|1852.5|1131
1625642930000|2021-07-07 07:28:50|1855||1855||1855||1855||200
1625642940000|2021-07-07 07:29:00|||||||||1072
1625642950000|2021-07-07 07:29:10|1854.5|1853|1855|1853.5|1855.5|1853.5|1854|1852.5|512
1625642960000|2021-07-07 07:29:20|1854.5|1853|1854|1852|1854.5|1853|1854|1852|197
1625642980000|2021-07-07 07:29:40|1853.5|1852.5|1854.5|1852.5|1858|1855|1853.5|1852.5|2802
1625642990000|2021-07-07 07:29:50|1854|1851.5|1853.5|1851.5|1854|1851.5|1852|1850.5|1531
1625643000000|2021-07-07 07:30:00|||||||||448
1625643010000|2021-07-07 07:30:10|1853|1851|1853.5|1852|1854|1852.5|1853|1851|1254
1625643020000|2021-07-07 07:30:20|1854|1852.5|1854|1851.5|1856|1854|1854|1851.5|1537
1625643030000|2021-07-07 07:30:30|1853.5||1853.5||1853.5||1853.5||0
1625643040000|2021-07-07 07:30:40|1854|1853|1854.5|1853|1854.5|1853.5|1854|1851.5|1950
1625643050000|2021-07-07 07:30:50|1856|1853.5|1855.5|1854|1856|1854|1855.5|1853|496
1625643060000|2021-07-07 07:31:00|1856||1856||1856||1856||0
1625643070000|2021-07-07 07:31:10|1855.5|1854.5|1855.5|1854|1855.5|1854.5|1855.5|1854|673
1625643090000|2021-07-07 07:31:30|1855|1853.5|1854|1852|1855|1853.5|1854|1852|875
1625643100000|2021-07-07 07:31:40|||||||||157
1625643110000|2021-07-07 07:31:50|||||||||1029
1625643120000|2021-07-07 07:32:00|1854.5|1852.5|1859|1858|1859.5|1858.5|1854.5|1852.5|5764
1625643130000|2021-07-07 07:32:10|1858.5|1856|1858.5|1855.5|1858.5|1856|1858.5|1855.5|551
1625643140000|2021-07-07 07:32:20|1858|1856.5|1857.5|1854.5|1858|1856.5|1857.5|1854.5|618
1625643150000|2021-07-07 07:32:30|||||||||100
1625643160000|2021-07-07 07:32:40|1857||1856.5||1857||1856.5||2
1625643170000|2021-07-07 07:32:50|1856|1854|1848.5|1847|1856|1854|1848.5|1846.5|14005
1625643200000|2021-07-07 07:33:20|||||||||250
1625643210000|2021-07-07 07:33:30|||||||||268
1625643220000|2021-07-07 07:33:40|1849|1847.5|1850|1848.5|1850|1849.5|1848.5|1847.5|4711
1625643230000|2021-07-07 07:33:50|1850.5||1850.5||1850.5||1850.5||578
1625643250000|2021-07-07 07:34:10|||||||||61
1625643260000|2021-07-07 07:34:20|1851|1849|1854.5|1852.5|1855.5|1852.5|1851|1849|2781
1625643270000|2021-07-07 07:34:30|||||||||251
1625643280000|2021-07-07 07:34:40|||||||||1596
1625643290000|2021-07-07 07:34:50|1855|1853|1855|1853|1856|1854.5|1855|1853|596
1625643340000|2021-07-07 07:35:40|||||||||53
1625643350000|2021-07-07 07:35:50|||||||||44
1625643360000|2021-07-07 07:36:00|1854.5|1853.5|1856.5|1854.5|1857|1854.5|1854.5|1853.5|1317
1625643370000|2021-07-07 07:36:10|1857||1857||1857||1857||337
1625643380000|2021-07-07 07:36:20|||||||||40
1625643410000|2021-07-07 07:36:50|1857.5|1855|1858.5|1857|1859|1857|1857|1855|243
1625643420000|2021-07-07 07:37:00|1859|1857.5|1860|1857.5|1860.5|1857.5|1858.5|1857.5|871
1625643430000|2021-07-07 07:37:10|1860.5|1858|1862.5|1859.5|1862.5|1859.5|1860.5|1858|925
1625643440000|2021-07-07 07:37:20|1862|1860|1862.5|1860.5|1863|1860.5|1862|1860|409
1625643450000|2021-07-07 07:37:30|1863|1861|1864.5|1862.5|1865|1863|1863|1861|968
1625643460000|2021-07-07 07:37:40|1865|1863|1866|1863.5|1866.5|1864|1864.5|1863|345
1625643470000|2021-07-07 07:37:50|1866.5|1864|1866|1864.5|1866.5|1864.5|1866|1864|275
1625643480000|2021-07-07 07:38:00|1867||1867||1867.5||1867||1
1625643490000|2021-07-07 07:38:10|||||||||266
1625643500000|2021-07-07 07:38:20|1867.5||1867.5||1867.5||1867.5||500
1625643530000|2021-07-07 07:38:50|||||||||78
1625643540000|2021-07-07 07:39:00|1867||1867||1867||1867||30
1625643550000|2021-07-07 07:39:10|||||||||120
1625643590000|2021-07-07 07:39:50|||||||||52
1625643600000|2021-07-07 07:40:00|1866.5|1865.5|1865.5|1863.5|1866.5|1865.5|1865|1863|1721
1625643610000|2021-07-07 07:40:10|||||||||149
1625643620000|2021-07-07 07:40:20|||||||||135
1625643630000|2021-07-07 07:40:30|||||||||1000
1625643660000|2021-07-07 07:41:00|1866.5|1864|1867|1864|1867.5|1865.5|1866.5|1863|2106
1625643670000|2021-07-07 07:41:10|1867.5|1864.5|1866|1863.5|1868|1867.5|1866|1863.5|2690
1625643680000|2021-07-07 07:41:20|||||||||1066
1625643690000|2021-07-07 07:41:30|1866.5|1863|1866|1863.5|1866.5|1866|1866|1863|1977
1625643700000|2021-07-07 07:41:40|1865.5|1863|1866.5|1864.5|1866.5|1865|1865.5|1863|1777
1625643720000|2021-07-07 07:42:00|1866||1866||1866||1866||0
1625643740000|2021-07-07 07:42:20||1863||1864||1864||1863|400
1625643760000|2021-07-07 07:42:40|1865.5|1863|1864|1861.5|1865.5|1863.5|1864|1861|2596
1625643770000|2021-07-07 07:42:50|1864.5|1862|1859.5|1857|1864.5|1864|1859.5|1857|3122
1625643780000|2021-07-07 07:43:00|1859|1856|1858|1856.5|1859.5|1857|1858|1855.5|800
1625643790000|2021-07-07 07:43:10|1856|1856|1858|1856|1858|1856|1856|1855.5|244
1625643800000|2021-07-07 07:43:20|1857.5|1855.5|1857.5|1855.5|1857.5|1855.5|1857.5|1855.5|0
1625643830000|2021-07-07 07:43:50|1856|1855|1856|1855|1856|1855|1856|1855|1962
1625643840000|2021-07-07 07:44:00|1855.5|1854.5|1855.5|1854|1855.5|1854.5|1855.5|1854|283
1625643860000|2021-07-07 07:44:20|1855|1853.5|1856|1854|1856|1855|1854.5|1853.5|2456
1625643880000|2021-07-07 07:44:40||1854.5||1854.5||1854.5||1854.5|0
1625643900000|2021-07-07 07:45:00|1856.5|1855|1856.5|1854.5|1858|1856.5|1856.5|1854.5|1850
1625643910000|2021-07-07 07:45:10||1855||1854.5||1855||1854.5|0
1625643920000|2021-07-07 07:45:20||1855||1855||1855||1855|0
1625643950000|2021-07-07 07:45:50|1856|1854.5|1854.5|1852.5|1856|1854.5|1854.5|1852.5|1137
1625643960000|2021-07-07 07:46:00|1855.5|1853|1856|1853.5|1856|1853.5|1855.5|1853|579
1625643980000|2021-07-07 07:46:20|1856.5|1854|1856.5|1855.5|1857|1855.5|1856.5|1854|1582
1625643990000|2021-07-07 07:46:30|1856|1855|1856|1854.5|1856|1855|1856|1854.5|172
1625644000000|2021-07-07 07:46:40|||||||||1
1625644030000|2021-07-07 07:47:10|||||||||134
1625644040000|2021-07-07 07:47:20|||||||||826
1625644050000|2021-07-07 07:47:30|||||||||615
1625644070000|2021-07-07 07:47:50|1855.5|1855|1857.5|1856|1857.5|1856.5|1855|1854.5|2957
1625644080000|2021-07-07 07:48:00|||||||||483
1625644100000|2021-07-07 07:48:20|1858|1856.5|1857|1855|1858|1856.5|1857|1854.5|590
1625644180000|2021-07-07 07:49:40|||||||||100
1625644190000|2021-07-07 07:49:50|||||||||26
1625644200000|2021-07-07 07:50:00|1857.5|1856|1859|1858|1860.5|1858|1857.5|1856|1849
1625644210000|2021-07-07 07:50:10|1860.5||1860||1861||1860||139
1625644220000|2021-07-07 07:50:20||1858.5||1858.5||1858.5||1858.5|1069
1625644260000|2021-07-07 07:51:00|1861|1859|1862|1860.5|1862.5|1860.5|1861|1859|489
1625644270000|2021-07-07 07:51:10|1862.5|1861|1865.5|1863|1865.5|1863|1862.5|1861|468
1625644280000|2021-07-07 07:51:20|||||||||92
1625644290000|2021-07-07 07:51:30|1866|1863.5|1867|1864|1867|1864|1866|1863.5|782
1625644300000|2021-07-07 07:51:40||1863.5||1864||1864||1863.5|0
1625644310000|2021-07-07 07:51:50|1867.5|1864.5|1867|1865|1867.5|1865|1867|1864.5|315
1625644330000|2021-07-07 07:52:10|||||||||500
1625644340000|2021-07-07 07:52:20|1867.5|1866|1869.5|1867|1869.5|1867|1867.5|1866|855
1625644360000|2021-07-07 07:52:40|1869|1866.5|1870.5|1869.5|1872|1869.5|1869|1866.5|732
1625644370000|2021-07-07 07:52:50|1871|1870|1870|1868.5|1871|1870.5|1869.5|1868.5|597
1625644380000|2021-07-07 07:53:00|1871|1869|1871|1869|1871|1869|1871|1869|507
1625644400000|2021-07-07 07:53:20|1870.5||1870.5||1870.5||1870.5||107
1625644410000|2021-07-07 07:53:30|||||||||3
1625644420000|2021-07-07 07:53:40|1871|1870|1871|1870|1871|1870|1871|1869|787
1625644430000|2021-07-07 07:53:50|1870.5|1869|1870.5|1869|1870.5|1870|1870.5|1869|106
1625644440000|2021-07-07 07:54:00|1871|1869.5|1871|1869.5|1871|1869.5|1871|1869.5|0
1625644450000|2021-07-07 07:54:10|||||||||10
1625644480000|2021-07-07 07:54:40|1871.5|1870|1872.5|1870|1872.5|1870.5|1871.5|1870|572
1625644500000|2021-07-07 07:55:00|1872|1870.5|1871|1869|1872|1871|1871|1868.5|1046
1625644530000|2021-07-07 07:55:30|1870.5||1870.5||1870.5||1870.5||699
1625644560000|2021-07-07 07:56:00|1870|1868.5|1869.5|1868|1870|1868.5|1868|1866|1878
1625644570000|2021-07-07 07:56:10|||||||||104
1625644590000|2021-07-07 07:56:30|1870|1868.5|1869.5|1868|1870.5|1869.5|1869.5|1868|899
1625644600000|2021-07-07 07:56:40||1868.5||1868.5||1868.5||1868.5|0
1625644610000|2021-07-07 07:56:50|1869|1868|1869|1867.5|1869|1868|1869|1867.5|139
1625644620000|2021-07-07 07:57:00|||||||||287
1625644630000|2021-07-07 07:57:10|||||||||799
1625644650000|2021-07-07 07:57:30|||||||||318
1625644680000|2021-07-07 07:58:00||1867||1867.5||1867.5||1867|702
1625644700000|2021-07-07 07:58:20|1869.5|1868|1869.5|1868|1870.5|1869.5|1869|1868|4196
1625644710000|2021-07-07 07:58:30|1869||1868.5||1869||1868.5||77
1625644720000|2021-07-07 07:58:40|1869||1869||1869||1869||202
1625644760000|2021-07-07 07:59:20|1868.5|1867.5|1868.5|1867|1868.5|1867.5|1868.5|1867|832
1625644770000|2021-07-07 07:59:30|||||||||5
1625644780000|2021-07-07 07:59:40|1869|1867.5|1869|1867.5|1869|1867.5|1869|1867.5|2
1625644790000|2021-07-07 07:59:50|1868.5|1867|1868.5|1867|1868.5|1867|1868.5|1867|179
1625644800000|2021-07-07 08:00:00||1866||1866.5||1866.5||1866|720
1625644810000|2021-07-07 08:00:10|1868|1866|1866|1865|1868|1866.5|1866|1864|3498
1625644820000|2021-07-07 08:00:20|1865.5|1864.5|1865.5|1864.5|1865.5|1864.5|1865|1864|886
1625644830000|2021-07-07 08:00:30|1865||1865.5||1865.5||1865||143
1625644850000|2021-07-07 08:00:50|1866|1865|1866.5|1865|1866.5|1865.5|1866|1865|1907
1625644860000|2021-07-07 08:01:00|1866|1865.5|1866|1865|1866|1866|1866|1865|1438
1625644880000|2021-07-07 08:01:20|1866.5|1865.5|1870.5|1869|1870.5|1869|1866.5|1865.5|2096
1625644890000|2021-07-07 08:01:30|1870|1870|1870.5|1869|1870.5|1870|1870|1869|419
1625644900000|2021-07-07 08:01:40|1871||1871||1871||1870.5||279
1625644910000|2021-07-07 08:01:50|1871.5||1871.5||1872.5||1871.5||605
1625644920000|2021-07-07 08:02:00|1871||1871||1871||1871||0
1625644940000|2021-07-07 08:02:20|1871.5|1869.5|1875.5|1874|1875.5|1874|1871.5|1869.5|1036
1625644960000|2021-07-07 08:02:40|1876|1874.5|1876.5|1874.5|1877|1875|1875.5|1874|1088
1625644970000|2021-07-07 08:02:50|1876||1875.5||1876||1875.5||1412
1625644980000|2021-07-07 08:03:00||1875||1875||1875||1875|1
1625645000000|2021-07-07 08:03:20|1876|1875.5|1877.5|1875.5|1878|1876|1876|1875.5|846
1625645010000|2021-07-07 08:03:30|1878|1877|1878.5|1877|1879|1877.5|1878|1877|123
1625645020000|2021-07-07 08:03:40|1878||1878||1878||1878||302
1625645030000|2021-07-07 08:03:50||1875.5||1875.5||1875.5||1875.5|276
1625645050000|2021-07-07 08:04:10|||||||||607
1625645060000|2021-07-07 08:04:20|1877|1875|1876.5|1874.5|1877|1875|1876.5|1874.5|391
1625645070000|2021-07-07 08:04:30|||||||||25
1625645080000|2021-07-07 08:04:40|||||||||14
1625645090000|2021-07-07 08:04:50|1875.5|1874|1875.5|1874|1875.5|1874|1875|1874|365
1625645100000|2021-07-07 08:05:00|||||||||30
1625645110000|2021-07-07 08:05:10|1875||1875||1875||1875||198
1625645120000|2021-07-07 08:05:20|1874.5|1873|1874.5|1873|1875.5|1874|1873.5|1873|888
1625645130000|2021-07-07 08:05:30|1874|1873.5|1874|1873|1874.5|1873.5|1874|1873|45
1625645140000|2021-07-07 08:05:40|1874.5|1873.5|1875|1874|1875|1874|1874.5|1873.5|1062
1625645150000|2021-07-07 08:05:50|||||||||79
1625645170000|2021-07-07 08:06:10|||||||||796
1625645180000|2021-07-07 08:06:20|1875.5|1874.5|1878|1875|1879.5|1875.5|1875.5|1874.5|1263
1625645200000|2021-07-07 08:06:40|||||||||529
1625645220000|2021-07-07 08:07:00|||||||||2500
1625645230000|2021-07-07 08:07:10|1878.5|1876|1879.5|1877|1880.5|1877.5|1878|1876|1831
1625645240000|2021-07-07 08:07:20||1877.5||1877.5||1877.5||1877.5|543
1625645250000|2021-07-07 08:07:30|1880|1878|1884|1880.5|1884|1880.5|1880|1878|1730
1625645260000|2021-07-07 08:07:40|||||||||2500
1625645270000|2021-07-07 08:07:50|1884.5|1882.5|1885|1883.5|1885.5|1883.5|1884|1882.5|861
1625645280000|2021-07-07 08:08:00|1884.5|1884.5|1885|1883.5|1886|1884.5|1884.5|1883.5|960
1625645320000|2021-07-07 08:08:40|1884.5|1882|1884.5|1882|1884.5|1882|1884.5|1881.5|172
1625645330000|2021-07-07 08:08:50||1881.5||1881.5||1881.5||1881.5|0
1625645350000|2021-07-07 08:09:10||1882||1882||1882||1882|0
1625645360000|2021-07-07 08:09:20|||||||||5
1625645390000|2021-07-07 08:09:50|||||||||14
1625645400000|2021-07-07 08:10:00|1884|1881.5|1882.5|1880.5|1884|1881.5|1882.5|1880.5|1118
1625645410000|2021-07-07 08:10:10|1883.5|1881|1883.5|1881|1883.5|1881|1882.5|1881|199
1625645420000|2021-07-07 08:10:20|1883|1880.5|1882.5|1880.5|1883|1880.5|1882.5|1880.5|843
1625645430000|2021-07-07 08:10:30|1881.5|1880|1881.5|1879.5|1882|1880|1881|1879.5|291
1625645460000|2021-07-07 08:11:00|1881||1880.5||1881||1880.5||0
1625645470000|2021-07-07 08:11:10|1880|1879|1876|1875|1880|1879|1876|1874|2045
1625645480000|2021-07-07 08:11:20||1874||1874||1874||1874|117
1625645490000|2021-07-07 08:11:30|1876.5|1873.5|1877.5|1876|1877.5|1876|1876.5|1873.5|2555
1625645500000|2021-07-07 08:11:40|||||||||380
1625645510000|2021-07-07 08:11:50|1878|1876.5|1878.5|1877|1878.5|1877|1878|1876.5|1758
1625645520000|2021-07-07 08:12:00|||||||||794
1625645530000|2021-07-07 08:12:10|1879||1879||1879||1879||480
1625645540000|2021-07-07 08:12:20|1879.5|1877.5|1880|1878|1881|1878|1879|1877.5|749
1625645550000|2021-07-07 08:12:30|1880.5|1879|1880.5|1879|1880.5|1879|1880.5|1879|281
1625645560000|2021-07-07 08:12:40||1879.5||1879||1879.5||1879|0
1625645570000|2021-07-07 08:12:50||1879.5||1879.5||1879.5||1879.5|0
1625645580000|2021-07-07 08:13:00|1880|1879|1879.5|1878|1880|1879|1879.5|1878|249
1625645600000|2021-07-07 08:13:20|1880|1878.5|1880|1878.5|1880|1878.5|1879.5|1878.5|125
1625645630000|2021-07-07 08:13:50|||||||||1026
1625645640000|2021-07-07 08:14:00|1880.5|1879|1881|1879.5|1881|1879.5|1880.5|1879|662
1625645650000|2021-07-07 08:14:10|||||||||140
1625645660000|2021-07-07 08:14:20|1881.5|1880|1881.5|1880.5|1881.5|1880.5|1881.5|1880|782
1625645670000|2021-07-07 08:14:30|||||||||901
1625645680000|2021-07-07 08:14:40|1882|1881|1883|1882|1883|1882|1882|1881|528
1625645690000|2021-07-07 08:14:50|1882.5|1882.5|1882.5|1881|1882.5|1882.5|1882.5|1881|1755
1625645700000|2021-07-07 08:15:00||1881.5||1881.5||1881.5||1881.5|133
1625645710000|2021-07-07 08:15:10|1883||1883||1883.5||1883||1141
1625645720000|2021-07-07 08:15:20||1882||1882||1882||1882|105
1625645730000|2021-07-07 08:15:30|1882.5|1882.5|1883|1881.5|1883|1882.5|1882.5|1881|1329
1625645740000|2021-07-07 08:15:40|1882.5|1881|1882.5|1881|1882.5|1881|1882.5|1881|17
1625645760000|2021-07-07 08:16:00|1882|1880.5|1878.5|1876.5|1882|1880.5|1878.5|1876|1569
1625645790000|2021-07-07 08:16:30||1876||1876||1876||1876|4
1625645810000|2021-07-07 08:16:50|1878|1875.5|1875.5|1873|1878|1875.5|1875.5|1872.5|690
1625645820000|2021-07-07 08:17:00||1872.5||1872.5||1872.5||1872.5|0
1625645840000|2021-07-07 08:17:20|1875|1872|1874|1871|1875|1872|1874|1871|681
1625645850000|2021-07-07 08:17:30|||||||||850
1625645860000|2021-07-07 08:17:40||1871.5||1871.5||1871.5||1871.5|0
1625645870000|2021-07-07 08:17:50|1873.5|1871|1869|1867|1873.5|1871|1869|1866.5|2216
1625645890000|2021-07-07 08:18:10||1866.5||1865.5||1866.5||1865.5|996
1625645900000|2021-07-07 08:18:20||1866||1865.5||1866||1865.5|95
1625645910000|2021-07-07 08:18:30|1868.5|1866|1868|1865.5|1868.5|1866|1868|1865.5|1060
1625645940000|2021-07-07 08:19:00|||||||||815
1625645950000|2021-07-07 08:19:10|1867.5|1865|1866|1864|1867.5|1865|1866|1864|1316
1625645960000|2021-07-07 08:19:20|1865.5|1863|1865|1863|1866|1864|1864|1861.5|2478
1625645970000|2021-07-07 08:19:30|1864|1863.5|1865|1863|1865|1863.5|1864|1863|569
1625645980000|2021-07-07 08:19:40|1864.5||1865||1865||1864.5||0
1625645990000|2021-07-07 08:19:50|||||||||22
1625646000000|2021-07-07 08:20:00|||||||||430
1625646020000|2021-07-07 08:20:20|1864.5|1862.5|1866|1864.5|1866|1864.5|1864.5|1862.5|3115
1625646030000|2021-07-07 08:20:30|1866.5|1865|1868.5|1867.5|1868.5|1867.5|1866|1865|3884
1625646040000|2021-07-07 08:20:40|1869|1868|1871|1868.5|1871.5|1868.5|1868.5|1867.5|1088
1625646050000|2021-07-07 08:20:50|1870.5|1870|1871|1870|1871|1870|1870|1868.5|197
1625646060000|2021-07-07 08:21:00|1870.5|1869|1871|1869|1871|1869|1869|1868.5|1271
1625646080000|2021-07-07 08:21:20|1871.5|1869.5|1873|1871|1873|1871|1871|1869.5|535
1625646100000|2021-07-07 08:21:40|||||||||1000
1625646110000|2021-07-07 08:21:50|1873.5|1871.5|1874|1871.5|1874.5|1871.5|1873|1871.5|664
1625646120000|2021-07-07 08:22:00||1872.5||1872.5||1872.5||1872.5|1
1625646140000|2021-07-07 08:22:20|1873.5|1871.5|1873.5|1871.5|1874|1871.5|1873.5|1871.5|204
1625646150000|2021-07-07 08:22:30|1873|1872.5|1873.5|1872.5|1873.5|1872.5|1873|1871.5|263
1625646170000|2021-07-07 08:22:50|1874|1873|1875.5|1873|1876|1873|1873.5|1872.5|715
1625646200000|2021-07-07 08:23:20|1875||1874.5||1875||1874.5||0
1625646210000|2021-07-07 08:23:30|1875|1873.5|1876|1875|1876|1875|1875|1873.5|823
1625646230000|2021-07-07 08:23:50|||||||||54
1625646260000|2021-07-07 08:24:20|1876.5|1875.5|1876|1875|1876.5|1875.5|1876|1875|710
1625646270000|2021-07-07 08:24:30|1876.5||1876.5||1876.5||1876.5||2655
1625646280000|2021-07-07 08:24:40|1877.5|1875.5|1878.5|1875.5|1879|1875.5|1877.5|1875.5|1362
1625646290000|2021-07-07 08:24:50|1879.5|1876|1879|1877.5|1879.5|1877.5|1879|1875.5|56
1625646300000|2021-07-07 08:25:00|||||||||53
1625646330000|2021-07-07 08:25:30|1878.5|1876.5|1877.5|1876.5|1878.5|1876.5|1877.5|1876.5|781
1625646340000|2021-07-07 08:25:40|1877|1876|1876.5|1875|1877|1876|1876.5|1875|45
1625646350000|2021-07-07 08:25:50|1877|1875.5|1877.5|1876.5|1877.5|1876.5|1876.5|1875.5|241
1625646360000|2021-07-07 08:26:00|1878|1877|1878|1877|1878|1877|1878|1877|150
1625646380000|2021-07-07 08:26:20|1877.5|1876.5|1877.5|1875.5|1877.5|1876.5|1877.5|1875.5|263
1625646400000|2021-07-07 08:26:40|||||||||264
1625646420000|2021-07-07 08:27:00|||||||||109
1625646430000|2021-07-07 08:27:10|1878|1876|1878.5|1876.5|1878.5|1876.5|1878|1876|805
1625646440000|2021-07-07 08:27:20|1879|1877|1880|1877.5|1880|1877.5|1879|1877|229
1625646500000|2021-07-07 08:28:20|1879.5||1879.5||1879.5||1879.5||1014
1625646560000|2021-07-07 08:29:20|1879||1879||1879||1879||0
1625646570000|2021-07-07 08:29:30|||||||||262
1625646580000|2021-07-07 08:29:40|1878.5|1877|1876|1874.5|1878.5|1877|1876|1874.5|1585
1625646590000|2021-07-07 08:29:50|1876.5|1875|1877|1875|1877|1875|1876.5|1875|514
1625646600000|2021-07-07 08:30:00|1877.5|1875.5|1878.5|1877.5|1878.5|1877.5|1877.5|1875.5|495
1625646610000|2021-07-07 08:30:10|||||||||15
1625646640000|2021-07-07 08:30:40|1878|1877|1876.5|1874.5|1878|1877|1876|1874.5|1348
1625646660000|2021-07-07 08:31:00||1875||1875||1875.5||1875|230
1625646700000|2021-07-07 08:31:40|1876||1876||1876||1876||15
1625646720000|2021-07-07 08:32:00|1876.5|1876|1877|1875.5|1877|1876|1876.5|1875|748
1625646740000|2021-07-07 08:32:20|1877.5|1876|1877|1876|1877.5|1876.5|1877|1876|390
1625646760000|2021-07-07 08:32:40|1877.5|1876.5|1880|1877.5|1880|1877.5|1877.5|1876.5|1145
1625646770000|2021-07-07 08:32:50|1880.5|1878|1882|1880.5|1882|1880.5|1880|1878|605
1625646780000|2021-07-07 08:33:00|1881.5|1879.5|1882|1880.5|1882|1880.5|1880.5|1879.5|614
1625646790000|2021-07-07 08:33:10||1881||1881||1881||1881|52
1625646810000|2021-07-07 08:33:30|||||||||52
1625646840000|2021-07-07 08:34:00|1883|1881.5|1884|1882.5|1884.5|1882.5|1883|1881.5|440
1625646860000|2021-07-07 08:34:20||1883||1883||1883||1883|0
1625646880000|2021-07-07 08:34:40|1883.5|1881.5|1882.5|1880.5|1884|1881.5|1882.5|1880.5|598
1625646900000|2021-07-07 08:35:00|1882|1880|1881.5|1880|1882|1880|1881.5|1880|70
1625646920000|2021-07-07 08:35:20||1879.5||1879.5||1879.5||1879.5|0
1625646930000|2021-07-07 08:35:30|||||||||1158
1625646940000|2021-07-07 08:35:40|1882|1880|1883.5|1881|1884|1881|1882|1880|2277
1625646950000|2021-07-07 08:35:50|1883||1883||1883||1883||184
1625646960000|2021-07-07 08:36:00|1883.5|1881.5|1883|1882.5|1883.5|1882.5|1883|1881.5|533
1625646970000|2021-07-07 08:36:10|1883.5|1881.5|1883.5|1882|1884|1882|1883|1881.5|683
1625646990000|2021-07-07 08:36:30|1884||1884.5||1884.5||1884||4
1625647000000|2021-07-07 08:36:40|1884||1884||1884||1884||2000
1625647010000|2021-07-07 08:36:50|||||||||428
1625647020000|2021-07-07 08:37:00|1884.5|1882.5|1888|1886.5|1888|1886.5|1884.5|1882.5|936
1625647030000|2021-07-07 08:37:10|1888.5|1887|1888.5|1887|1888.5|1887|1888.5|1887|198
1625647050000|2021-07-07 08:37:30|1889|1887.5|1888.5|1887|1890|1888.5|1888.5|1887|1049
1625647060000|2021-07-07 08:37:40|1888|1886.5|1888|1886.5|1888.5|1886.5|1887.5|1886.5|156
1625647070000|2021-07-07 08:37:50|1887.5|1885.5|1887|1886|1887.5|1886|1887|1885.5|39
1625647090000|2021-07-07 08:38:10|1887.5|1886.5|1888|1886.5|1888|1886.5|1887.5|1886.5|585
1625647100000|2021-07-07 08:38:20|1888.5|1887|1889|1887.5|1889|1887.5|1888.5|1887|333
1625647110000|2021-07-07 08:38:30|1888.5||1889||1889||1888.5||5
1625647140000|2021-07-07 08:39:00|1888|1887|1888|1886.5|1888|1887|1887.5|1886|450
1625647160000|2021-07-07 08:39:20|||||||||250
1625647170000|2021-07-07 08:39:30|1887.5|1886|1887.5|1885.5|1887.5|1886.5|1887.5|1885.5|347
1625647260000|2021-07-07 08:41:00|1887|1885|1885.5|1883.5|1887|1885|1885.5|1883.5|720
1625647280000|2021-07-07 08:41:20||1883||1883||1883||1883|95
1625647290000|2021-07-07 08:41:30|1884.5|1882.5|1883.5|1882|1884.5|1883|1883.5|1882|464
1625647300000|2021-07-07 08:41:40|1883||1883||1883||1883||0
1625647310000|2021-07-07 08:41:50|1883.5|1882.5|1883.5|1882.5|1883.5|1882.5|1883.5|1882.5|125
1625647320000|2021-07-07 08:42:00|1884||1884||1884||1884||699
1625647330000|2021-07-07 08:42:10|1883.5||1883.5||1883.5||1883.5||0
1625647340000|2021-07-07 08:42:20|1883|1882|1882|1881|1883|1882|1882|1881|134
1625647350000|2021-07-07 08:42:30|1882.5|1881.5|1883.5|1881.5|1883.5|1881.5|1882.5|1881.5|1324
1625647370000|2021-07-07 08:42:50|1884|1882|1885|1882.5|1885|1882.5|1884|1882|376
1625647400000|2021-07-07 08:43:20|1884.5||1884.5||1884.5||1884.5||0
1625647420000|2021-07-07 08:43:40|1885|1883|1885|1883.5|1885|1883.5|1885|1883|127
1625647430000|2021-07-07 08:43:50||1884||1884||1884||1884|128
1625647440000|2021-07-07 08:44:00|1885.5|1885|1885.5|1884|1885.5|1885|1884.5|1884|1015
1625647460000|2021-07-07 08:44:20|1886.5|1884.5|1886|1884.5|1886.5|1884.5|1886|1884.5|327
1625647480000|2021-07-07 08:44:40|1886.5|1885|1886.5|1885|1886.5|1885|1886.5|1885|125
1625647500000|2021-07-07 08:45:00|1887|1885.5|1887|1885.5|1887|1885.5|1887|1885.5|1643
1625647510000|2021-07-07 08:45:10|1886.5||1886.5||1886.5||1886.5||2
1625647520000|2021-07-07 08:45:20|1887|1886|1888|1887|1888|1887|1887|1886|320
1625647530000|2021-07-07 08:45:30|1888.5|1887.5|1889|1887|1889.5|1888|1888|1887|636
1625647540000|2021-07-07 08:45:40|1888.5||1888.5||1888.5||1888.5||0
1625647550000|2021-07-07 08:45:50|1889|1887.5|1888.5|1887.5|1889|1887.5|1888.5|1887.5|0
1625647560000|2021-07-07 08:46:00|1889||1888.5||1889||1888.5||0
1625647570000|2021-07-07 08:46:10|1888|1886|1887|1885|1888|1887|1887|1885|335
1625647580000|2021-07-07 08:46:20||1885.5||1885.5||1885.5||1885|1
1625647590000|2021-07-07 08:46:30|1886.5|1884.5|1884.5|1882.5|1886.5|1884.5|1884.5|1882.5|7646
1625647600000|2021-07-07 08:46:40|||||||||250
1625647610000|2021-07-07 08:46:50|1884|1884|1882.5|1881|1884.5|1884|1882.5|1881|1354
1625647630000|2021-07-07 08:47:10|1882|1880|1880|1878.5|1882|1880|1880|1878.5|269
1625647640000|2021-07-07 08:47:20|1879.5||1879.5||1879.5||1879.5||0
1625647650000|2021-07-07 08:47:30|1879|1878|1879|1877|1879|1878|1879|1877|67
1625647660000|2021-07-07 08:47:40|1878.5|1876|1878|1876.5|1878.5|1876.5|1878|1876|3
1625647670000|2021-07-07 08:47:50||1875.5||1876||1876||1875.5|84
1625647680000|2021-07-07 08:48:00|1877.5|1875.5|1876.5|1875|1877.5|1875.5|1876.5|1875|61
1625647690000|2021-07-07 08:48:10|1877|1875.5|1877|1875|1877.5|1876|1877|1875|357
1625647700000|2021-07-07 08:48:20||1874.5||1874||1874.5||1874|108
1625647710000|2021-07-07 08:48:30|1876.5|1873.5|1875|1873|1876.5|1873.5|1875|1873|0
1625647720000|2021-07-07 08:48:40|1874.5|1872.5|1874|1872|1874.5|1872.5|1874|1871.5|0
1625647740000|2021-07-07 08:49:00||1871.5||1871.5||1871.5||1871.5|154
1625647750000|2021-07-07 08:49:10|1873.5|1871|1873|1871|1873.5|1871|1873|1871|53
1625647770000|2021-07-07 08:49:30|1872.5|1870.5|1871|1868.5|1872.5|1870.5|1871|1868.5|688
1625647790000|2021-07-07 08:49:50|||||||||18
1625647800000|2021-07-07 08:50:00||1869||1868.5||1869||1868.5|0
1625647820000|2021-07-07 08:50:20|1870.5|1868|1866.5|1865|1870.5|1868|1866.5|1865|2245
1625647830000|2021-07-07 08:50:30|||||||||5
1625647840000|2021-07-07 08:50:40||1864.5||1864||1865||1864|653
1625647850000|2021-07-07 08:50:50|1866|1863.5|1865|1863.5|1866|1863.5|1864.5|1863.5|178
1625647860000|2021-07-07 08:51:00|1865.5|1864|1865.5|1864|1865.5|1864|1865.5|1864|884
1625647870000|2021-07-07 08:51:10|1866|1864.5|1866|1864.5|1866|1864.5|1866|1864.5|210
1625647880000|2021-07-07 08:51:20|1865.5|1864|1865|1863.5|1865.5|1864|1865|1863.5|397
1625647920000|2021-07-07 08:52:00|1864.5|1863|1864|1863|1864.5|1863|1864|1863|377
1625647950000|2021-07-07 08:52:30|1863.5|1862.5|1862|1860.5|1863.5|1862.5|1862|1860|879
1625647960000|2021-07-07 08:52:40|1862.5|1862|1861.5|1860|1863|1862|1861.5|1860|1646
1625647970000|2021-07-07 08:52:50|1861|1859.5|1860.5|1858.5|1861.5|1859.5|1859.5|1857|1432
1625647980000|2021-07-07 08:53:00|1860|1858|1860|1858|1860|1858|1860|1858|0
1625647990000|2021-07-07 08:53:10|||||||||304
1625648010000|2021-07-07 08:53:30|1859|1857.5|1858|1857|1859|1857.5|1857.5|1856|2181
1625648070000|2021-07-07 08:54:30|||||||||227
1625648080000|2021-07-07 08:54:40|1857.5||1857.5||1857.5||1857.5||144
1625648090000|2021-07-07 08:54:50|1857|1856|1857.5|1857|1857.5|1857|1857|1856|275
1625648100000|2021-07-07 08:55:00|1857|1856|1857.5|1856|1857.5|1856|1857|1856|73
1625648140000|2021-07-07 08:55:40|1857|1855.5|1856.5|1855|1857|1856|1856.5|1855|669
1625648150000|2021-07-07 08:55:50|1856|1855.5|1856.5|1855|1856.5|1855.5|1855.5|1854.5|2005
1625648160000|2021-07-07 08:56:00|||||||||500
1625648170000|2021-07-07 08:56:10|||||||||13
1625648240000|2021-07-07 08:57:20|1856||1856||1856||1856||0
1625648260000|2021-07-07 08:57:40|1855.5|1854.5|1855.5|1854.5|1856|1854.5|1855|1854.5|1182
1625648270000|2021-07-07 08:57:50|1855|1855|1855.5|1854.5|1858|1857.5|1855|1854.5|5210
1625648280000|2021-07-07 08:58:00|1856|1855|1860.5|1857.5|1861|1857.5|1856|1855|1064
1625648300000|2021-07-07 08:58:20|||||||||400
1625648310000|2021-07-07 08:58:30|||||||||1
1625648380000|2021-07-07 08:59:40|1860|1857|1859|1857|1860|1857.5|1859|1856|273
1625648390000|2021-07-07 08:59:50||1856.5||1857||1857||1856.5|18
1625648410000|2021-07-07 09:00:10|||||||||1363
1625648430000|2021-07-07 09:00:30|||||||||1
1625648440000|2021-07-07 09:00:40|||||||||148
1625648460000|2021-07-07 09:01:00|1859.5|1857.5|1861.5|1859|1862|1859|1859|1857.5|2330
1625648470000|2021-07-07 09:01:10||1859.5||1860||1860||1859.5|982
1625648510000|2021-07-07 09:01:50|1862|1860.5|1862|1860.5|1862|1860.5|1862|1860|312
1625648520000|2021-07-07 09:02:00|1862.5|1861|1867|1865.5|1867.5|1865.5|1862|1861|1970
1625648530000|2021-07-07 09:02:10|||||||||1
1625648540000|2021-07-07 09:02:20|1866.5|1866.5|1866.5|1865.5|1866.5|1866.5|1865.5|1864.5|969
1625648550000|2021-07-07 09:02:30|1866|1864.5|1866|1864|1866.5|1864.5|1865.5|1863.5|563
1625648570000|2021-07-07 09:02:50|1866.5|1864.5|1867|1864.5|1867|1866|1866.5|1864|609
1625648580000|2021-07-07 09:03:00|1866.5||1866.5||1866.5||1866.5||3
1625648590000|2021-07-07 09:03:10|||||||||163
1625648620000|2021-07-07 09:03:40|1866||1866||1866||1866||0
1625648640000|2021-07-07 09:04:00|||||||||1
1625648650000|2021-07-07 09:04:10|||||||||21
1625648670000|2021-07-07 09:04:30|1866.5|1865|1867|1865.5|1867|1865.5|1866.5|1865|559
1625648680000|2021-07-07 09:04:40|1866.5|1864.5|1866.5|1864.5|1866.5|1864.5|1866.5|1864.5|761
1625648690000|2021-07-07 09:04:50|1866||1866||1866||1866||0
1625648700000|2021-07-07 09:05:00|||||||||1
1625648730000|2021-07-07 09:05:30|1865.5|1864|1864.5|1863.5|1865.5|1864|1864.5|1863.5|539
1625648760000|2021-07-07 09:06:00|||||||||5
1625648780000|2021-07-07 09:06:20|1865|1864|1868|1867|1868|1867|1864.5|1863.5|2777
1625648790000|2021-07-07 09:06:30|1867.5||1867.5||1867.5||1867.5||51
1625648810000|2021-07-07 09:06:50|1867|1865.5|1867|1864.5|1867|1865.5|1867|1864.5|97
1625648820000|2021-07-07 09:07:00|1866.5||1866.5||1866.5||1866.5||0
1625648840000|2021-07-07 09:07:20|1866|1864|1865.5|1863.5|1866|1864|1865.5|1863.5|33
1625648880000|2021-07-07 09:08:00|||||||||3
1625648890000|2021-07-07 09:08:10||1864||1864||1864||1864|6
1625648900000|2021-07-07 09:08:20||1863.5||1863.5||1863.5||1863.5|3
1625648970000|2021-07-07 09:09:30||1864||1864||1864||1864|0
1625648990000|2021-07-07 09:09:50|||||||||18
1625649010000|2021-07-07 09:10:10|1865|1863.5|1865.5|1863.5|1865.5|1863.5|1864|1862.5|1559
1625649020000|2021-07-07 09:10:20|1866|1864|1866|1864|1866.5|1864|1866|1864|299
1625649030000|2021-07-07 09:10:30||1865||1865||1865||1865|0
1625649050000|2021-07-07 09:10:50||1865.5||1865.5||1865.5||1865.5|593
1625649060000|2021-07-07 09:11:00|1866.5|1866|1868|1866|1868|1866|1866.5|1866|1651
1625649070000|2021-07-07 09:11:10|||||||||1
1625649080000|2021-07-07 09:11:20|1868.5|1866.5|1870|1868|1870.5|1868|1868.5|1866.5|514
1625649090000|2021-07-07 09:11:30|1870.5||1870.5||1871||1870.5||0
1625649100000|2021-07-07 09:11:40|1871||1870.5||1871||1870.5||0
1625649170000|2021-07-07 09:12:50|1871|1868.5|1872.5|1870|1873|1870|1871|1868.5|553
1625649190000|2021-07-07 09:13:10|1873|1870.5|1873|1871|1873|1871|1873|1870.5|450
1625649210000|2021-07-07 09:13:30|1874.5|1871.5|1874.5|1872|1874.5|1872|1874.5|1871.5|188
1625649220000|2021-07-07 09:13:40|1874||1874||1874||1874||0
1625649230000|2021-07-07 09:13:50|||||||||15
1625649240000|2021-07-07 09:14:00|1874.5|1872.5|1874.5|1873|1874.5|1873|1874|1872.5|504
1625649260000|2021-07-07 09:14:20||1873.5||1873.5||1874||1873|600
1625649270000|2021-07-07 09:14:30|1875|1874|1877|1875.5|1877.5|1875.5|1875|1874|589
1625649280000|2021-07-07 09:14:40|1876.5|1875|1878|1876.5|1878|1876.5|1876|1875|768
1625649300000|2021-07-07 09:15:00|1877.5||1877.5||1877.5||1877.5||132
1625649320000|2021-07-07 09:15:20|||||||||30
1625649340000|2021-07-07 09:15:40|1877|1875|1877|1875.5|1877|1876.5|1876.5|1875|234
1625649360000|2021-07-07 09:16:00|1876.5|1875|1876|1874.5|1876.5|1875|1876|1874.5|245
1625649370000|2021-07-07 09:16:10|1875.5|1874|1875.5|1874|1876|1874.5|1875.5|1874|49
1625649390000|2021-07-07 09:16:30|1875|1873|1874.5|1873|1875|1873|1874.5|1873|217
1625649420000|2021-07-07 09:17:00|||||||||120
1625649450000|2021-07-07 09:17:30|1874|1872|1872.5|1871|1874|1873|1872.5|1871|266
1625649460000|2021-07-07 09:17:40|1873|1871.5|1873.5|1871.5|1874|1872.5|1872.5|1871.5|1369
1625649470000|2021-07-07 09:17:50|1874|1872|1875|1873.5|1875|1873.5|1874|1872|1017
1625649480000|2021-07-07 09:18:00|1874.5||1875||1875||1874.5||63
1625649490000|2021-07-07 09:18:10|1874.5|1873|1874.5|1873|1874.5|1873|1873|1872.5|595
1625649500000|2021-07-07 09:18:20|||||||||52
1625649520000|2021-07-07 09:18:40||1873.5||1873.5||1873.5||1873.5|0
1625649530000|2021-07-07 09:18:50|1875|1874|1876.5|1874.5|1877|1876|1875|1874|1213
1625649540000|2021-07-07 09:19:00|1876|1874|1875.5|1874|1876|1874.5|1875|1874|71
1625649550000|2021-07-07 09:19:10|1875||1875||1875||1875||0
1625649590000|2021-07-07 09:19:50|||||||||10
1625649600000|2021-07-07 09:20:00|1876|1874.5|1876|1874.5|1876|1874.5|1876|1874.5|1054
1625649610000|2021-07-07 09:20:10|1876.5||1876.5||1877||1876.5||618
1625649620000|2021-07-07 09:20:20|||||||||228
1625649640000|2021-07-07 09:20:40|||||||||25
1625649650000|2021-07-07 09:20:50|1876|1875|1876|1875|1876.5|1875|1876|1875|141
1625649670000|2021-07-07 09:21:10|1876.5|1875.5|1877|1875.5|1880|1877.5|1876.5|1874.5|2210
1625649690000|2021-07-07 09:21:30||1876||1876||1876||1876|0
1625649700000|2021-07-07 09:21:40|1877.5|1876.5|1879|1877|1879|1877.5|1877.5|1876.5|375
1625649740000|2021-07-07 09:22:20|1879.5|1877.5|1882|1880.5|1882|1880.5|1879.5|1877.5|750
1625649750000|2021-07-07 09:22:30|1882.5||1882.5||1882.5||1882.5||57
1625649760000|2021-07-07 09:22:40|||||||||4
1625649770000|2021-07-07 09:22:50|1882||1882||1882||1882||51
1625649820000|2021-07-07 09:23:40|1881.5|1880|1884|1881.5|1884|1881.5|1881.5|1880|772
1625649830000|2021-07-07 09:23:50|1883.5||1883.5||1883.5||1883.5||0
1625649850000|2021-07-07 09:24:10|||||||||88
1625649860000|2021-07-07 09:24:20|||||||||29
1625649870000|2021-07-07 09:24:30|||||||||27
1625649880000|2021-07-07 09:24:40|||||||||330
1625649900000|2021-07-07 09:25:00|1884|1882|1885.5|1884|1886.5|1885|1884|1882|2351
1625649920000|2021-07-07 09:25:20|1885|1883.5|1884.5|1883|1885|1883.5|1884.5|1882.5|70
1625649930000|2021-07-07 09:25:30|1885||1885||1885||1885||0
1625649950000|2021-07-07 09:25:50|1884.5|1882.5|1884.5|1883.5|1884.5|1883.5|1884.5|1882.5|15
1625649960000|2021-07-07 09:26:00|1885|1884|1886|1884.5|1886|1884.5|1884.5|1883.5|814
1625649970000|2021-07-07 09:26:10||1885||1884.5||1885||1884.5|258
1625649980000|2021-07-07 09:26:20||1885.5||1884.5||1885.5||1884.5|211
1625650020000|2021-07-07 09:27:00|1885.5|1885|1885.5|1883.5|1886|1885|1885|1883.5|659
1625650070000|2021-07-07 09:27:50|||||||||143
1625650110000|2021-07-07 09:28:30|||||||||133
1625650130000|2021-07-07 09:28:50|1885||1885||1885||1885||83
1625650140000|2021-07-07 09:29:00|1885.5|1884|1886|1884|1886|1884|1885.5|1884|467
1625650160000|2021-07-07 09:29:20|1886.5|1884.5|1888.5|1887|1889|1887|1886.5|1884.5|1317
1625650170000|2021-07-07 09:29:30||1887.5||1887.5||1887.5||1887.5|0
1625650180000|2021-07-07 09:29:40||1887||1887||1887||1887|124
1625650190000|2021-07-07 09:29:50|||||||||19
1625650220000|2021-07-07 09:30:20|1888|1886.5|1888|1886.5|1888.5|1886.5|1888|1886.5|180
1625650230000|2021-07-07 09:30:30|1888.5|1886|1889.5|1887.5|1889.5|1888.5|1888.5|1886|1192
1625650240000|2021-07-07 09:30:40|1889|1887|1889.5|1888|1889.5|1888|1889|1887|261
1625650250000|2021-07-07 09:30:50||1888.5||1888||1889||1888|392
1625650290000|2021-07-07 09:31:30|1890|1888.5|1891|1889.5|1891|1889.5|1890|1888.5|639
1625650320000|2021-07-07 09:32:00|1890.5|1888.5|1891|1889.5|1891|1889.5|1890|1888.5|373
1625650330000|2021-07-07 09:32:10||1889||1889.5||1889.5||1889|0
1625650340000|2021-07-07 09:32:20|||||||||769
1625650350000|2021-07-07 09:32:30|1891.5|1890|1892|1890|1893.5|1890|1891.5|1890|890
1625650360000|2021-07-07 09:32:40|1892.5||1892.5||1892.5||1892.5||135
1625650430000|2021-07-07 09:33:50|||||||||133
1625650440000|2021-07-07 09:34:00|1892||1892.5||1892.5||1892||559
1625650470000|2021-07-07 09:34:30|1892||1892||1892||1892||298
1625650480000|2021-07-07 09:34:40|||||||||20
1625650490000|2021-07-07 09:34:50|1891.5|1889.5|1891.5|1889.5|1891.5|1889.5|1891|1889.5|1028
1625650500000|2021-07-07 09:35:00|1891||1891||1891||1891||121
1625650510000|2021-07-07 09:35:10|1890.5||1890.5||1890.5||1890.5||0
1625650530000|2021-07-07 09:35:30|1890|1889|1889.5|1887.5|1890|1889|1888.5|1887|1230
1625650540000|2021-07-07 09:35:40|1889||1889||1889||1889||0
1625650580000|2021-07-07 09:36:20|||||||||26
1625650590000|2021-07-07 09:36:30|1889.5|1888|1891|1889.5|1891.5|1889.5|1889.5|1888|2292
1625650600000|2021-07-07 09:36:40|1890.5|1889|1889.5|1888|1891.5|1889|1889.5|1888|1422
1625650610000|2021-07-07 09:36:50||1888.5||1888.5||1888.5||1887.5|17
1625650630000|2021-07-07 09:37:10|||||||||29
1625650640000|2021-07-07 09:37:20|||||||||56
1625650660000|2021-07-07 09:37:40|||||||||1
1625650670000|2021-07-07 09:37:50|||||||||78
1625650730000|2021-07-07 09:38:50|1889|1887.5|1888|1886|1889|1888.5|1887.5|1886|1479
1625650740000|2021-07-07 09:39:00|1887.5|1886.5|1888.5|1886.5|1888.5|1887.5|1887|1886|1123
1625650750000|2021-07-07 09:39:10|1888|1887|1888|1887|1888|1887|1888|1887|0
1625650770000|2021-07-07 09:39:30|1887.5|1886|1887.5|1886|1887.5|1886|1887.5|1886|2
1625650780000|2021-07-07 09:39:40|1888|1886.5|1888|1886.5|1888|1886.5|1888|1886.5|375
1625650790000|2021-07-07 09:39:50|1888.5||1888.5||1888.5||1888.5||105
1625650820000|2021-07-07 09:40:20|1889|1887|1890|1888|1891.5|1890.5|1888.5|1887|2262
1625650830000|2021-07-07 09:40:30|1890.5||1890.5||1890.5||1890||0
1625650860000|2021-07-07 09:41:00|1891|1888.5|1892|1890.5|1892|1891.5|1891|1888.5|1307
1625650880000|2021-07-07 09:41:20|1892.5||1892||1892.5||1892||110
1625650890000|2021-07-07 09:41:30|1891.5|1891|1892|1891|1892|1891|1891.5|1891|386
1625650910000|2021-07-07 09:41:50|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|1892|1891.5|683
1625650930000|2021-07-07 09:42:10|||||||||78
1625650990000|2021-07-07 09:43:10|||||||||56
1625651010000|2021-07-07 09:43:30|1893|1892|1893.5|1892.5|1893.5|1892.5|1893|1892|425
1625651030000|2021-07-07 09:43:50|1894|1892|1894|1892|1895|1893|1894|1892|416
1625651040000|2021-07-07 09:44:00|||||||||15
1625651080000|2021-07-07 09:44:40|||||||||83
1625651100000|2021-07-07 09:45:00|||||||||55
1625651140000|2021-07-07 09:45:40|||||||||51
1625651180000|2021-07-07 09:46:20|||||||||300
1625651280000|2021-07-07 09:48:00|1893.5|1892.5|1896|1895|1897|1895|1893.5|1892.5|2248
1625651290000|2021-07-07 09:48:10|1897|1895.5|1899|1896.5|1899|1896.5|1897|1895.5|614
1625651300000|2021-07-07 09:48:20|1899.5|1897|1901|1898.5|1901|1898.5|1899|1897|475
1625651320000|2021-07-07 09:48:40|||||||||91
1625651330000|2021-07-07 09:48:50|1902|1899|1903|1900|1903.5|1900|1902|1899|19
1625651340000|2021-07-07 09:49:00|1903.5|1900.5|1903.5|1902|1904|1902|1903.5|1900.5|0
1625651350000|2021-07-07 09:49:10||1901||1901.5||1901.5||1901|0
1625651360000|2021-07-07 09:49:20|||||||||6
1625651390000|2021-07-07 09:49:50|||||||||18
1625651400000|2021-07-07 09:50:00|1904|1902|1905|1902.5|1905|1902.5|1904|1902|141
1625651410000|2021-07-07 09:50:10|1904.5|1902|1906|1903.5|1906|1903.5|1904.5|1902|3283
1625651440000|2021-07-07 09:50:40|1905.5||1906||1906||1905.5||0
1625651450000|2021-07-07 09:50:50|1906.5|1904|1908.5|1907|1908.5|1907|1906.5|1904|715
1625651460000|2021-07-07 09:51:00|1909||1909||1909||1909||0
1625651470000|2021-07-07 09:51:10|1909.5||1909.5||1910||1909.5||0
1625651490000|2021-07-07 09:51:30|||||||||10
1625651500000|2021-07-07 09:51:40|1910|1907.5|1911.5|1910|1911.5|1910|1910|1907.5|688
1625651510000|2021-07-07 09:51:50|1912|1910.5|1912|1910.5|1912.5|1910.5|1912|1910.5|229
1625651520000|2021-07-07 09:52:00|1912.5|1911.5|1913|1911|1913|1912|1912.5|1910.5|1197
1625651530000|2021-07-07 09:52:10||1911.5||1911.5||1911.5||1911.5|0
1625651570000|2021-07-07 09:52:50|||||||||534
1625651580000|2021-07-07 09:53:00|1912.5|1911|1912.5|1910|1912.5|1911|1912.5|1910|1926
1625651610000|2021-07-07 09:53:30|||||||||6
1625651620000|2021-07-07 09:53:40|||||||||1092
1625651660000|2021-07-07 09:54:20|1911|1910.5|1914|1912|1914|1912|1911|1910|1412
1625651670000|2021-07-07 09:54:30|1915|1913.5|1916|1914|1916|1914.5|1914.5|1913.5|1017
1625651680000|2021-07-07 09:54:40||1914.5||1914.5||1914.5||1914.5|0
1625651690000|2021-07-07 09:54:50|1917|1915|1917.5|1915.5|1918|1915.5|1917|1915|700
1625651700000|2021-07-07 09:55:00|1918||1918.5||1919||1918||0
1625651720000|2021-07-07 09:55:20|1919|1916|1919|1916.5|1919|1916.5|1919|1916|7
1625651730000|2021-07-07 09:55:30|1920|1917|1922|1919.5|1922|1919.5|1920|1917|445
1625651740000|2021-07-07 09:55:40|1921.5||1921.5||1921.5||1921.5||517
1625651750000|2021-07-07 09:55:50|||||||||558
1625651760000|2021-07-07 09:56:00|1920.5|1919|1919|1916.5|1921.5|1919|1919|1916.5|2602
1625651770000|2021-07-07 09:56:10|1920|1917|1923|1919.5|1923.5|1920|1920|1917|1749
1625651780000|2021-07-07 09:56:20|1922|1920|1921.5|1918.5|1922|1920.5|1921.5|1918|326
1625651810000|2021-07-07 09:56:50|1922|1919|1925|1922.5|1925|1922.5|1922|1919|852
1625651820000|2021-07-07 09:57:00|1925.5||1925.5||1925.5||1925.5||0
1625651830000|2021-07-07 09:57:10|1925|1923|1925|1923|1925|1923.5|1925|1923|696
1625651840000|2021-07-07 09:57:20|1925.5|1923.5|1925|1922.5|1925.5|1923.5|1925|1922.5|347
1625651850000|2021-07-07 09:57:30|1925.5||1925.5||1925.5||1925||0
1625651860000|2021-07-07 09:57:40|1925||1925.5||1925.5||1925||0
1625651890000|2021-07-07 09:58:10|||||||||255
1625651900000|2021-07-07 09:58:20|1926|1923|1926.5|1924.5|1926.5|1924.5|1926|1923|1110
1625651910000|2021-07-07 09:58:30|1926|1924|1926|1923.5|1926|1924|1926|1923|191
1625651920000|2021-07-07 09:58:40||1923||1923.5||1923.5||1923|38
1625651930000|2021-07-07 09:58:50|1926.5|1924|1927|1926|1927.5|1926|1926.5|1924|2176
1625651940000|2021-07-07 09:59:00|1927.5|1926.5|1928.5|1926.5|1928.5|1926.5|1927.5|1926.5|69
1625651960000|2021-07-07 09:59:20|||||||||257
1625651990000|2021-07-07 09:59:50|||||||||18
1625652000000|2021-07-07 10:00:00|1927.5|1927|1925|1922|1927.5|1927|1925|1921.5|3303
1625652010000|2021-07-07 10:00:10||1921.5||1921.5||1921.5||1921.5|0
1625652050000|2021-07-07 10:00:50|1925.5|1922|1926|1923.5|1926|1924|1925.5|1921.5|1177
1625652060000|2021-07-07 10:01:00||1924||1924||1924||1924|0
1625652070000|2021-07-07 10:01:10|1926.5|1924.5|1927|1925|1927|1925|1926.5|1924.5|605
1625652080000|2021-07-07 10:01:20||1925.5||1925.5||1925.5||1925.5|0
1625652090000|2021-07-07 10:01:30|1927.5|1926|1928|1927|1928.5|1927|1927.5|1926|1296
1625652100000|2021-07-07 10:01:40||1927.5||1927.5||1927.5||1927.5|4
1625652110000|2021-07-07 10:01:50|1929.5|1928|1929|1928|1930|1928.5|1928.5|1928|283
1625652120000|2021-07-07 10:02:00|1930|1928.5|1929|1928|1930|1928.5|1929|1928|33
1625652130000|2021-07-07 10:02:10|||||||||176
1625652150000|2021-07-07 10:02:30|1928.5|1927.5|1930|1928|1930|1928|1928|1926.5|3921
1625652160000|2021-07-07 10:02:40|||||||||200
1625652200000|2021-07-07 10:03:20|1929|1927.5|1927.5|1925.5|1929|1927.5|1927.5|1925|2966
1625652210000|2021-07-07 10:03:30||1925||1925||1925||1925|0
1625652310000|2021-07-07 10:05:10|1928|1925.5|1928.5|1927|1929|1927|1928|1925.5|1556
1625652330000|2021-07-07 10:05:30|1929|1927.5|1929|1927.5|1929|1927.5|1929|1927.5|0
1625652340000|2021-07-07 10:05:40|1929.5|1928|1930|1928|1930|1928|1929.5|1928|1730
1625652360000|2021-07-07 10:06:00|1929||1929.5||1930||1929||120
1625652370000|2021-07-07 10:06:10||1928.5||1928||1928.5||1928|198
1625652410000|2021-07-07 10:06:50|||||||||135
1625652420000|2021-07-07 10:07:00|1930|1929.5|1929.5|1928|1930|1929.5|1929.5|1928|104
1625652460000|2021-07-07 10:07:40|1930|1928.5|1930|1928.5|1930|1928.5|1930|1928.5|155
1625652470000|2021-07-07 10:07:50|1931|1929|1931.5|1930.5|1932|1931|1931|1929|810
1625652480000|2021-07-07 10:08:00||1930||1930||1930||1930|429
1625652490000|2021-07-07 10:08:10||1930.5||1930.5||1930.5||1930|45
1625652500000|2021-07-07 10:08:20|||||||||13
1625652510000|2021-07-07 10:08:30|1931|1930|1930|1928.5|1931|1930|1930|1928.5|2419
1625652520000|2021-07-07 10:08:40|1930.5|1929|1931.5|1930.5|1932|1930.5|1930.5|1928|867
1625652530000|2021-07-07 10:08:50|1932|1931|1932|1931|1932|1931|1932|1931|88
1625652540000|2021-07-07 10:09:00||1930.5||1930.5||1930.5||1930.5|0
1625652570000|2021-07-07 10:09:30|1932.5|1931|1934|1932|1934|1932|1932.5|1931|1396
1625652580000|2021-07-07 10:09:40||1932.5||1932.5||1932.5||1932.5|0
1625652590000|2021-07-07 10:09:50|1933.5|1933|1935.5|1933|1936|1933.5|1933.5|1933|923
1625652600000|2021-07-07 10:10:00|1936|1933.5|1936|1934|1936|1934|1936|1933.5|1072
1625652620000|2021-07-07 10:10:20|1936.5|1934.5|1935.5|1934|1936.5|1935|1935.5|1934|657
1625652650000|2021-07-07 10:10:50|||||||||29
1625652690000|2021-07-07 10:11:30|||||||||97
1625652700000|2021-07-07 10:11:40|1935|1935|1937|1936|1938|1936|1935|1934|3476
1625652710000|2021-07-07 10:11:50|||||||||100
1625652720000|2021-07-07 10:12:00|1938|1936.5|1938.5|1937.5|1940|1938.5|1938|1936.5|1583
1625652730000|2021-07-07 10:12:10|1939|1938.5|1939.5|1938|1939.5|1938.5|1939|1937.5|663
1625652740000|2021-07-07 10:12:20|||||||||6
1625652750000|2021-07-07 10:12:30|||||||||33
1625652760000|2021-07-07 10:12:40|||||||||204
1625652780000|2021-07-07 10:13:00|1939|1937.5|1939|1937.5|1939|1937.5|1939|1937.5|499
1625652800000|2021-07-07 10:13:20|||||||||48
1625652810000|2021-07-07 10:13:30|1938.5|1937|1940|1938|1941|1938|1938|1936.5|4667
1625652820000|2021-07-07 10:13:40|1939.5||1939.5||1939.5||1939.5||0
1625652830000|2021-07-07 10:13:50||1938.5||1938.5||1938.5||1938.5|31
1625652840000|2021-07-07 10:14:00|1940|1939|1941|1939.5|1941|1940|1940|1939|305
1625652850000|2021-07-07 10:14:10|1940.5||1940.5||1940.5||1940.5||0
1625652860000|2021-07-07 10:14:20|1940|1939|1940|1938.5|1940|1939.5|1940|1938.5|2097
1625652870000|2021-07-07 10:14:30|||||||||1400
1625652890000|2021-07-07 10:14:50|||||||||340
1625652900000|2021-07-07 10:15:00|||||||||75
1625652930000|2021-07-07 10:15:30|1939.5|1938|1939|1938|1939.5|1938|1939|1938|1090
1625652940000|2021-07-07 10:15:40|1939.5|1938.5|1941.5|1940|1941.5|1940|1939.5|1938|4909
1625652950000|2021-07-07 10:15:50|1941||1941||1941||1941||0
1625652960000|2021-07-07 10:16:00|||||||||68
1625652980000|2021-07-07 10:16:20|1941.5|1940.5|1941.5|1940.5|1941.5|1941|1941|1940.5|221
1625652990000|2021-07-07 10:16:30||1941||1941||1941||1941|0
1625653000000|2021-07-07 10:16:40|1941|1940.5|1940|1937|1941|1940.5|1940|1936|3515
1625653010000|2021-07-07 10:16:50||1937.5||1938||1938||1937.5|0
1625653020000|2021-07-07 10:17:00||1938.5||1938.5||1938.5||1938.5|34
1625653030000|2021-07-07 10:17:10||1939||1939||1939||1939|0
1625653040000|2021-07-07 10:17:20|1940.5|1939.5|1941.5|1940.5|1941.5|1940.5|1940.5|1939.5|1297
1625653050000|2021-07-07 10:17:30|1941|1940|1938|1936|1941|1940|1938|1936|2470
1625653060000|2021-07-07 10:17:40|1938.5|1936.5|1941|1939.5|1941|1939.5|1938.5|1936.5|766
1625653070000|2021-07-07 10:17:50|1941.5|1940|1941.5|1940|1941.5|1940|1941.5|1940|0
1625653080000|2021-07-07 10:18:00|1942|1940.5|1943.5|1941.5|1944|1941.5|1942|1940.5|594
1625653090000|2021-07-07 10:18:10|1944.5|1942|1945.5|1943.5|1946|1943.5|1944.5|1942|177
1625653100000|2021-07-07 10:18:20||1944||1943.5||1944.5||1943.5|238
1625653110000|2021-07-07 10:18:30|1946|1944|1945|1943.5|1947|1945|1945|1943.5|1802
1625653120000|2021-07-07 10:18:40|||||||||1000
1625653130000|2021-07-07 10:18:50|1945.5|1944|1945.5|1944|1945.5|1944.5|1944|1943.5|1642
1625653140000|2021-07-07 10:19:00|1946.5|1944.5|1945.5|1944|1946.5|1944.5|1945.5|1944|254
1625653150000|2021-07-07 10:19:10|1945|1944.5|1945|1944|1945.5|1944.5|1945|1944|199
1625653160000|2021-07-07 10:19:20|1944.5|1943.5|1945.5|1944|1945.5|1944|1944.5|1943.5|201
1625653180000|2021-07-07 10:19:40|1945||1945||1945||1945||0
1625653190000|2021-07-07 10:19:50||1943.5||1944||1944||1943.5|2287
1625653200000|2021-07-07 10:20:00||1943.5||1943.5||1943.5||1943|147
1625653230000|2021-07-07 10:20:30|1945.5|1944|1945|1943.5|1946|1944.5|1943.5|1943|1978
1625653240000|2021-07-07 10:20:40|||||||||520
1625653290000|2021-07-07 10:21:30|||||||||255
1625653300000|2021-07-07 10:21:40|||||||||309
1625653310000|2021-07-07 10:21:50|1945.5|1944.5|1949|1947|1949|1947|1945|1944.5|1268
1625653320000|2021-07-07 10:22:00|1948.5|1946.5|1946.5|1944.5|1948.5|1946.5|1946.5|1944.5|1850
1625653330000|2021-07-07 10:22:10|1946|1945|1946.5|1945|1946.5|1945|1944.5|1944|1725
1625653340000|2021-07-07 10:22:20|1947|1945.5|1947|1945|1947|1945.5|1946.5|1945|1049
1625653350000|2021-07-07 10:22:30|1946.5|1944.5|1946.5|1944.5|1946.5|1944.5|1946.5|1944.5|267
1625653360000|2021-07-07 10:22:40|1946|1944|1944.5|1942|1946|1944|1944.5|1942|3083
1625653370000|2021-07-07 10:22:50||1942.5||1942.5||1942.5||1942|0
1625653420000|2021-07-07 10:23:40|||||||||53
1625653440000|2021-07-07 10:24:00|1943.5|1942|1943|1940.5|1944|1942.5|1943|1940.5|1477
1625653450000|2021-07-07 10:24:10|1942.5|1940|1940|1937|1942.5|1940|1940|1937|1267
1625653460000|2021-07-07 10:24:20|1939.5|1937.5|1935|1933.5|1939.5|1937.5|1935|1933.5|1600
1625653470000|2021-07-07 10:24:30|||||||||629
1625653480000|2021-07-07 10:24:40|1935.5|1933|1936|1934|1936.5|1934|1935.5|1933|1512
1625653510000|2021-07-07 10:25:10|1935.5||1935.5||1935.5||1935.5||0
1625653520000|2021-07-07 10:25:20|1935|1933.5|1931|1928.5|1935|1933.5|1931|1928.5|2773
1625653530000|2021-07-07 10:25:30|||||||||213
1625653540000|2021-07-07 10:25:40|1930|1928|1929|1927|1930|1928|1929|1927|548
1625653550000|2021-07-07 10:25:50|1928.5|1926.5|1927|1926|1928.5|1926.5|1926.5|1926|1589
1625653560000|2021-07-07 10:26:00|1926.5|1925.5|1926|1925.5|1926.5|1925.5|1926|1925.5|831
1625653570000|2021-07-07 10:26:10|1926.5|1926|1927|1925.5|1929|1926.5|1926.5|1925.5|2090
1625653580000|2021-07-07 10:26:20|1928|1926|1927.5|1925.5|1928|1926|1927.5|1925.5|58
1625653590000|2021-07-07 10:26:30||1925||1924.5||1925||1924|1474
1625653600000|2021-07-07 10:26:40||1924||1924||1924||1924|0
1625653610000|2021-07-07 10:26:50|1927||1926.5||1927||1926.5||0
1625653630000|2021-07-07 10:27:10|1926||1926||1926||1926||0
1625653650000|2021-07-07 10:27:30|1925.5|1923.5|1929|1926|1929|1926|1925.5|1923.5|2793
1625653680000|2021-07-07 10:28:00|||||||||303
1625653720000|2021-07-07 10:28:40||1926.5||1927||1927||1926.5|223
1625653750000|2021-07-07 10:29:10|1930|1927.5|1930|1929|1930|1929|1929.5|1927.5|586
1625653760000|2021-07-07 10:29:20|1930.5|1928.5|1929|1926|1930.5|1928.5|1929|1926|1718
1625653770000|2021-07-07 10:29:30|||||||||343
1625653790000|2021-07-07 10:29:50||1926.5||1926.5||1926.5||1926.5|18
1625653810000|2021-07-07 10:30:10|1928.5|1926|1928|1926|1928.5|1926|1928|1926|0
1625653820000|2021-07-07 10:30:20|1927.5|1925.5|1926.5|1925|1927.5|1925.5|1926|1925|1128
1625653830000|2021-07-07 10:30:30|1926|1924.5|1924.5|1922.5|1926|1924.5|1924.5|1922.5|758
1625653840000|2021-07-07 10:30:40||1922||1922||1922||1922|200
1625653860000|2021-07-07 10:31:00|||||||||52
1625653890000|2021-07-07 10:31:30|1924|1921.5|1921.5|1918|1924|1921.5|1921.5|1918|672
1625653900000|2021-07-07 10:31:40|1921||1920.5||1921||1920.5||232
1625653910000|2021-07-07 10:31:50|1920|1917.5|1919.5|1917.5|1920|1917.5|1919.5|1917.5|125
1625653920000|2021-07-07 10:32:00|1919|1917|1915.5|1914|1919|1917|1915.5|1914|1859
1625653930000|2021-07-07 10:32:10|1915|1913|1915|1912.5|1915|1913|1915|1912.5|113
1625653940000|2021-07-07 10:32:20|1914.5|1914|1916.5|1914.5|1916.5|1914.5|1914.5|1913.5|1299
1625653950000|2021-07-07 10:32:30|1917|1915|1917|1914.5|1917|1915|1917|1914.5|153
1625653960000|2021-07-07 10:32:40|1916.5|1914|1916.5|1914|1916.5|1914|1916.5|1914|964
1625653980000|2021-07-07 10:33:00|1916|1913.5|1915.5|1913|1916|1913.5|1915.5|1913|574
1625653990000|2021-07-07 10:33:10|1915||1914.5||1915||1914||6
1625654000000|2021-07-07 10:33:20|1914||1914||1914||1914||0
1625654020000|2021-07-07 10:33:40|1913.5|1912.5|1914|1912.5|1914|1912.5|1913|1911.5|1739
1625654040000|2021-07-07 10:34:00|1913.5|1912|1913|1911.5|1914|1912|1913|1911.5|326
1625654050000|2021-07-07 10:34:10|1912.5|1911|1912.5|1911|1912.5|1911|1912.5|1911|247
1625654060000|2021-07-07 10:34:20|1912|1910.5|1911.5|1908|1912|1911|1911.5|1908|644
1625654080000|2021-07-07 10:34:40|||||||||163
1625654090000|2021-07-07 10:34:50|1911|1908.5|1910.5|1908|1911|1909|1910.5|1908|461
1625654100000|2021-07-07 10:35:00|1910|1907.5|1909.5|1907.5|1910|1907.5|1909.5|1907.5|241
1625654110000|2021-07-07 10:35:10|1909|1906.5|1908.5|1906.5|1909|1906.5|1908.5|1906.5|362
1625654130000|2021-07-07 10:35:30||1906||1906||1906||1906|806
1625654140000|2021-07-07 10:35:40|1908|1905|1907.5|1906|1908|1906|1907.5|1905|330
1625654150000|2021-07-07 10:35:50|1907|1906.5|1905|1902.5|1909.5|1909|1901.5|1900|10159
1625654160000|2021-07-07 10:36:00|1905.5|1903|1907|1903.5|1909.5|1906|1905.5|1903|2269
1625654190000|2021-07-07 10:36:30|||||||||500
1625654200000|2021-07-07 10:36:40||1904||1904||1904||1904|0
1625654210000|2021-07-07 10:36:50|1906.5|1905.5|1911.5|1909|1912|1909|1906|1905.5|1220
1625654270000|2021-07-07 10:37:50|1912|1909.5|1914.5|1912|1914.5|1912|1912|1909.5|676
1625654290000|2021-07-07 10:38:10|||||||||200
1625654310000|2021-07-07 10:38:30|1913.5|1911.5|1913|1911|1913.5|1911.5|1913|1911|724
1625654320000|2021-07-07 10:38:40|1913.5|1912|1914.5|1912|1914.5|1912|1913|1911.5|723
1625654330000|2021-07-07 10:38:50|1915|1912.5|1915|1913|1915|1913|1915|1912.5|1037
1625654340000|2021-07-07 10:39:00|1914.5|1912.5|1914.5|1912.5|1914.5|1912.5|1914.5|1912.5|252
1625654390000|2021-07-07 10:39:50|||||||||19
1625654400000|2021-07-07 10:40:00|1913.5|1912|1913|1911|1913.5|1912|1913|1911|782
1625654420000|2021-07-07 10:40:20|1913.5|1912|1914|1911.5|1914.5|1912|1913.5|1911.5|742
1625654430000|2021-07-07 10:40:30|1914.5|1912|1917.5|1915|1917.5|1915|1914.5|1912|883
1625654440000|2021-07-07 10:40:40|1917||1917||1917||1917||0
1625654460000|2021-07-07 10:41:00|1917.5|1915.5|1917.5|1915.5|1917.5|1915.5|1917.5|1915.5|140
1625654480000|2021-07-07 10:41:20|1917|1915|1917|1915|1917|1915|1917|1915|12
1625654510000|2021-07-07 10:41:50|1917.5|1915.5|1919|1917.5|1919|1917.5|1917.5|1915.5|731
1625654530000|2021-07-07 10:42:10|1918.5|1916.5|1919|1917|1919|1917|1918.5|1916.5|211
1625654550000|2021-07-07 10:42:30|1919.5|1917.5|1919|1917|1919.5|1917.5|1919|1917|182
1625654560000|2021-07-07 10:42:40|1918.5||1918.5||1918.5||1918.5||0
1625654570000|2021-07-07 10:42:50|||||||||20
1625654580000|2021-07-07 10:43:00|1919|1917.5|1919|1917|1919.5|1917.5|1919|1917|139
1625654590000|2021-07-07 10:43:10|1919.5|1917.5|1920.5|1918.5|1921.5|1919.5|1919.5|1917.5|1111
1625654600000|2021-07-07 10:43:20|1921|1919|1920.5|1918.5|1921|1919|1920.5|1918|2
1625654620000|2021-07-07 10:43:40|1919.5|1918|1919|1917|1919.5|1918|1919|1916|2543
1625654660000|2021-07-07 10:44:20||1917.5||1917.5||1917.5||1917.5|0
1625654740000|2021-07-07 10:45:40|1918.5|1917|1918.5|1917|1918.5|1917|1918.5|1917|58
1625654750000|2021-07-07 10:45:50|1919|1917.5|1921.5|1919.5|1922|1919.5|1918.5|1917.5|2202
1625654760000|2021-07-07 10:46:00|1920.5||1920.5||1920.5||1920.5||22
1625654810000|2021-07-07 10:46:50|||||||||20
1625654850000|2021-07-07 10:47:30|1921|1920|1921.5|1920|1921.5|1920.5|1921|1920|349
1625654860000|2021-07-07 10:47:40|||||||||20
1625654890000|2021-07-07 10:48:10||1920.5||1920.5||1920.5||1920|153
1625654900000|2021-07-07 10:48:20|1922|1920|1921|1919.5|1922|1920.5|1921|1919.5|1699
1625654910000|2021-07-07 10:48:30|1920.5|1919|1920.5|1919|1921|1920|1920.5|1919|1046
1625654920000|2021-07-07 10:48:40|||||||||29
1625654940000|2021-07-07 10:49:00|1920||1920||1920||1920||0
1625654960000|2021-07-07 10:49:20|1919.5||1919.5||1919.5||1919.5||426
1625654970000|2021-07-07 10:49:30|1920||1920||1920||1920||42
1625654990000|2021-07-07 10:49:50|||||||||18
1625655030000|2021-07-07 10:50:30|1920.5|1919.5|1923|1921.5|1923|1922|1920.5|1919|1323
1625655040000|2021-07-07 10:50:40|1922.5|1921|1923|1920|1923|1921|1922.5|1920|1003
1625655050000|2021-07-07 10:50:50|1922.5||1922||1922.5||1922||0
1625655060000|2021-07-07 10:51:00|1921.5|1919.5|1921|1919|1921.5|1919.5|1921|1919|384
1625655090000|2021-07-07 10:51:30|1920.5|1918.5|1920|1918|1920.5|1918.5|1920|1918|560
1625655100000|2021-07-07 10:51:40|||||||||1
1625655120000|2021-07-07 10:52:00|1919.5||1919.5||1919.5||1919.5||0
1625655140000|2021-07-07 10:52:20|1919|1917.5|1921.5|1918.5|1921.5|1919.5|1919|1917|2003
1625655160000|2021-07-07 10:52:40|1921||1921||1921||1921||0
1625655180000|2021-07-07 10:53:00|1920||1920||1920||1920||0
1625655270000|2021-07-07 10:54:30|1919.5|1918|1919.5|1918|1919.5|1918|1919.5|1918|194
1625655300000|2021-07-07 10:55:00|1919|1917.5|1918.5|1917|1919|1917.5|1918.5|1917|548
1625655360000|2021-07-07 10:56:00|||||||||677
1625655390000|2021-07-07 10:56:30|1918|1916.5|1915.5|1915|1918.5|1916.5|1915.5|1915|566
1625655400000|2021-07-07 10:56:40|1915|1913.5|1915|1913.5|1915|1914.5|1915|1913.5|125
1625655410000|2021-07-07 10:56:50|1914.5|1913|1914.5|1912.5|1914.5|1913|1914|1912.5|172
1625655420000|2021-07-07 10:57:00|1914||1913.5||1914||1913.5||0
1625655450000|2021-07-07 10:57:30|1913||1913.5||1913.5||1913||24
1625655470000|2021-07-07 10:57:50|||||||||259
1625655480000|2021-07-07 10:58:00|||||||||25
1625655490000|2021-07-07 10:58:10|1914.5|1913|1915|1913.5|1915.5|1914.5|1914.5|1912.5|2199
1625655510000|2021-07-07 10:58:30|1914.5|1913|1915.5|1913|1915.5|1913|1914.5|1912.5|51
1625655530000|2021-07-07 10:58:50|||||||||637
1625655540000|2021-07-07 10:59:00|1916.5|1913.5|1917.5|1915.5|1917.5|1915.5|1916|1913.5|392
1625655550000|2021-07-07 10:59:10|1918|1916|1918.5|1917|1918.5|1917|1918|1916|275
1625655560000|2021-07-07 10:59:20|1919|1917.5|1919|1917.5|1919|1917.5|1919|1917.5|156
1625655590000|2021-07-07 10:59:50|||||||||104
1625655600000|2021-07-07 11:00:00|1918.5|1917|1918.5|1917|1918.5|1917|1918.5|1917|36
1625655630000|2021-07-07 11:00:30|||||||||126
1625655670000|2021-07-07 11:01:10|1919|1917.5|1920.5|1918.5|1920.5|1918.5|1919|1917.5|421
1625655680000|2021-07-07 11:01:20|||||||||520
1625655690000|2021-07-07 11:01:30||1919||1919||1919||1919|0
1625655720000|2021-07-07 11:02:00|1921|1919.5|1922|1919.5|1922|1919.5|1921|1919.5|779
1625655730000|2021-07-07 11:02:10|1922.5|1920|1922.5|1921|1922.5|1921|1922.5|1920|42
1625655740000|2021-07-07 11:02:20|1923|1921.5|1923|1921.5|1923|1921.5|1923|1921.5|0
1625655760000|2021-07-07 11:02:40|1923.5|1922|1923|1922|1924|1922|1923|1922|64
1625655770000|2021-07-07 11:02:50|1924||1923.5||1924||1923.5||0
1625655780000|2021-07-07 11:03:00|1924|1922.5|1924.5|1923|1925|1923|1923.5|1922.5|120
1625655800000|2021-07-07 11:03:20|1925|1922.5|1928.5|1926.5|1928.5|1926.5|1925|1922|3117
1625655810000|2021-07-07 11:03:30||1927||1927.5||1927.5||1927|0
1625655830000|2021-07-07 11:03:50|||||||||57
1625655900000|2021-07-07 11:05:00|||||||||5
1625655910000|2021-07-07 11:05:10||1927||1927||1927||1927|546
1625655930000|2021-07-07 11:05:30|1928|1925.5|1928.5|1927|1928.5|1927|1928|1925.5|137
1625655940000|2021-07-07 11:05:40|||||||||127
1625655960000|2021-07-07 11:06:00|1929.5|1927.5|1930|1928.5|1931.5|1928.5|1929.5|1927.5|998
1625655970000|2021-07-07 11:06:10|1929.5||1930||1930||1929.5||2
1625655990000|2021-07-07 11:06:30|1929.5||1930||1930||1929.5||0
1625656070000|2021-07-07 11:07:50|||||||||593
1625656080000|2021-07-07 11:08:00|||||||||1
1625656140000|2021-07-07 11:09:00|1930.5|1929|1934.5|1933|1934.5|1934|1930.5|1929|1415
1625656170000|2021-07-07 11:09:30|1935|1933.5|1935|1934|1935|1934|1935|1933.5|293
1625656180000|2021-07-07 11:09:40|1936|1934.5|1936|1934|1936|1934.5|1936|1934|250
1625656190000|2021-07-07 11:09:50|||||||||18
1625656200000|2021-07-07 11:10:00|||||||||694
1625656210000|2021-07-07 11:10:10|1935.5||1935.5||1935.5||1935.5||0
1625656220000|2021-07-07 11:10:20|||||||||13
1625656230000|2021-07-07 11:10:30|||||||||133
1625656240000|2021-07-07 11:10:40|1935|1934.5|1937|1934.5|1937|1934.5|1935|1934.5|1793
1625656250000|2021-07-07 11:10:50|||||||||93
1625656260000|2021-07-07 11:11:00|1936.5|1935|1936.5|1935|1936.5|1935|1936.5|1935|58
1625656270000|2021-07-07 11:11:10|||||||||64
1625656290000|2021-07-07 11:11:30|||||||||78
1625656300000|2021-07-07 11:11:40|||||||||45
1625656320000|2021-07-07 11:12:00|1937|1935.5|1937.5|1935.5|1938|1935.5|1937|1935.5|432
1625656330000|2021-07-07 11:12:10|||||||||38
1625656380000|2021-07-07 11:13:00|||||||||78
1625656390000|2021-07-07 11:13:10|||||||||128
1625656430000|2021-07-07 11:13:50|||||||||77
1625656440000|2021-07-07 11:14:00||1936||1936.5||1936.5||1936|20
1625656460000|2021-07-07 11:14:20|||||||||1564
1625656530000|2021-07-07 11:15:30|1937|1936|1937.5|1937|1937.5|1937|1937|1936|1771
1625656560000|2021-07-07 11:16:00|||||||||206
1625656570000|2021-07-07 11:16:10|||||||||21
1625656580000|2021-07-07 11:16:20|||||||||11
1625656590000|2021-07-07 11:16:30||1936.5||1937||1937||1936.5|230
1625656640000|2021-07-07 11:17:20|1937|1936.5|1934|1931.5|1937|1937|1934|1931|1883
1625656650000|2021-07-07 11:17:30||1932||1932||1932||1932|0
1625656700000|2021-07-07 11:18:20|1934.5|1932.5|1935|1933.5|1935.5|1933.5|1934|1932.5|2695
1625656730000|2021-07-07 11:18:50|1935.5||1935.5||1935.5||1935.5||309
1625656740000|2021-07-07 11:19:00|1935||1935||1935||1935||0
1625656750000|2021-07-07 11:19:10|||||||||78
1625656790000|2021-07-07 11:19:50|||||||||114
1625656800000|2021-07-07 11:20:00|||||||||447
1625656840000|2021-07-07 11:20:40|1934.5|1933|1935|1933.5|1935|1933.5|1934|1933|831
1625656850000|2021-07-07 11:20:50|1934.5|1933|1934.5|1933.5|1934.5|1933.5|1934.5|1933|0
1625656910000|2021-07-07 11:21:50|1934|1933|1934|1931.5|1934|1933|1933.5|1931|1786
1625656920000|2021-07-07 11:22:00||1932||1932.5||1932.5||1932|0
1625656940000|2021-07-07 11:22:20|1934.5|1933|1936.5|1935|1937.5|1935|1934|1932.5|4525
1625656950000|2021-07-07 11:22:30|1936|1934.5|1936|1933.5|1936|1934.5|1936|1933.5|529
1625656960000|2021-07-07 11:22:40|||||||||12
1625656970000|2021-07-07 11:22:50|1935.5|1933|1935|1933|1935.5|1933|1935|1933|0
1625656980000|2021-07-07 11:23:00|1934.5||1934||1934.5||1934||0
1625656990000|2021-07-07 11:23:10|1933.5|1932.5|1933|1931|1933.5|1932.5|1933|1930.5|1112
1625657000000|2021-07-07 11:23:20|1932.5||1932.5||1932.5||1932.5||0
1625657020000|2021-07-07 11:23:40|1932|1930.5|1932|1930|1932|1930.5|1932|1930|244
1625657030000|2021-07-07 11:23:50|1931.5|1929.5|1927.5|1925|1931.5|1929.5|1927.5|1925|910
1625657050000|2021-07-07 11:24:10|1928|1925.5|1928|1926|1929.5|1926.5|1927.5|1925.5|1182
1625657060000|2021-07-07 11:24:20|1928.5|1926.5|1928|1926|1928.5|1926.5|1928|1926|128
1625657070000|2021-07-07 11:24:30|||||||||10
1625657160000|2021-07-07 11:26:00|1927||1927||1927||1927||0
1625657170000|2021-07-07 11:26:10|1927.5|1926.5|1928.5|1926.5|1928.5|1926.5|1927.5|1926.5|1147
1625657190000|2021-07-07 11:26:30|||||||||2
1625657320000|2021-07-07 11:28:40|1928||1928||1928||1928||14
1625657330000|2021-07-07 11:28:50|1927.5||1927.5||1927.5||1927.5||0
1625657340000|2021-07-07 11:29:00|1928|1927|1929|1928|1929.5|1928|1928|1927|1573
1625657350000|2021-07-07 11:29:10|1928.5|1927.5|1927.5|1926|1928.5|1927.5|1927.5|1926|1279
1625657390000|2021-07-07 11:29:50|1928||1928||1928||1928||23
1625657400000|2021-07-07 11:30:00||1926.5||1926.5||1926.5||1926.5|200
1625657410000|2021-07-07 11:30:10|1927.5|1926|1928|1926|1928|1926|1927.5|1926|0
1625657420000|2021-07-07 11:30:20||1926.5||1926.5||1926.5||1926.5|0
1625657430000|2021-07-07 11:30:30|1928.5|1927|1929.5|1928.5|1929.5|1928.5|1928.5|1927|865
1625657500000|2021-07-07 11:31:40|1929|1928|1927.5|1925|1929|1928|1927.5|1925|1116
1625657510000|2021-07-07 11:31:50||1925.5||1925.5||1925.5||1925|28
1625657520000|2021-07-07 11:32:00|1927|1925|1927|1925|1927|1925.5|1927|1925|204
1625657530000|2021-07-07 11:32:10|1926.5||1926.5||1926.5||1926.5||0
1625657560000|2021-07-07 11:32:40|1926||1926||1926||1926||0
1625657570000|2021-07-07 11:32:50|1925.5|1924.5|1925.5|1923.5|1925.5|1925|1925.5|1923.5|488
1625657580000|2021-07-07 11:33:00|1925|1923|1924.5|1922|1925|1923|1924.5|1922|0
1625657590000|2021-07-07 11:33:10|1924|1922.5|1924|1922|1924|1922.5|1924|1922|0
1625657600000|2021-07-07 11:33:20|1923.5||1923.5||1923.5||1923.5||0
1625657620000|2021-07-07 11:33:40|1923|1921.5|1922.5|1920.5|1923|1921.5|1922.5|1920|116
1625657640000|2021-07-07 11:34:00|1922|1920|1922|1920|1922|1920|1922|1920|0
1625657660000|2021-07-07 11:34:20|1921.5|1919.5|1921|1919.5|1921.5|1919.5|1921|1919.5|644
1625657670000|2021-07-07 11:34:30|1921.5|1920|1921.5|1920|1921.5|1920.5|1921|1919.5|290
1625657680000|2021-07-07 11:34:40|1921||1921||1921||1921||0
1625657700000|2021-07-07 11:35:00|1921.5|1920.5|1922.5|1921.5|1923.5|1922|1921.5|1920|2867
1625657710000|2021-07-07 11:35:10|1922|1921|1921|1919.5|1922|1921|1921|1919.5|544
1625657720000|2021-07-07 11:35:20|1921.5|1920|1921.5|1919.5|1921.5|1920|1921.5|1919.5|656
1625657740000|2021-07-07 11:35:40|1921||1921||1921||1921||0
1625657750000|2021-07-07 11:35:50|1920.5|1918.5|1920|1917.5|1920.5|1918.5|1920|1917.5|170
1625657760000|2021-07-07 11:36:00|1919.5||1919.5||1919.5||1919.5||720
1625657960000|2021-07-07 11:39:20|1919|1916.5|1918|1915.5|1919|1916.5|1918|1915.5|972
1625657970000|2021-07-07 11:39:30|1917.5|1915|1917|1915|1917.5|1915|1917|1915|527
1625657990000|2021-07-07 11:39:50|||||||||23
1625658010000|2021-07-07 11:40:10|1916|1914.5|1914|1912|1916|1914.5|1913.5|1912|1194
1625658020000|2021-07-07 11:40:20|1913.5|1912.5|1914|1912|1914|1912.5|1913.5|1912|66
1625658030000|2021-07-07 11:40:30|1913.5|1911.5|1913.5|1912|1914|1912|1913.5|1911.5|769
1625658040000|2021-07-07 11:40:40|1914|1911.5|1913.5|1911.5|1914|1911.5|1913.5|1911.5|0
1625658050000|2021-07-07 11:40:50||1912||1912||1912||1912|206
1625658060000|2021-07-07 11:41:00|1914|1912.5|1919.5|1916.5|1919.5|1917|1914|1912|4571
1625658080000|2021-07-07 11:41:20|1919||1919||1919||1919||5
1625658090000|2021-07-07 11:41:30|1918.5|1917|1918.5|1917.5|1918.5|1917.5|1918.5|1917|4
1625658100000|2021-07-07 11:41:40||1917||1917||1917||1917|0
1625658140000|2021-07-07 11:42:20|1919|1917.5|1919|1917.5|1919|1918|1919|1917|323
1625658150000|2021-07-07 11:42:30|1918.5|1917|1919|1917|1919|1917|1918.5|1917|0
1625658160000|2021-07-07 11:42:40|1918.5|1917.5|1919|1917.5|1919|1917.5|1918.5|1917.5|0
1625658180000|2021-07-07 11:43:00|1918.5|1917|1917.5|1916.5|1918.5|1917|1917.5|1916.5|1905
1625658190000|2021-07-07 11:43:10|1918.5|1917|1918.5|1917|1918.5|1917|1917.5|1916.5|134
1625658200000|2021-07-07 11:43:20||1916.5||1916.5||1916.5||1916.5|0
1625658240000|2021-07-07 11:44:00|1917|1917|1917.5|1917|1917.5|1917|1917|1916.5|93
1625658250000|2021-07-07 11:44:10|1918|1916.5|1918|1917.5|1918|1917.5|1917|1916.5|80
1625658260000|2021-07-07 11:44:20|1918.5|1917|1918.5|1917.5|1918.5|1918|1918.5|1917|351
1625658270000|2021-07-07 11:44:30|||||||||600
1625658280000|2021-07-07 11:44:40|||||||||260
1625658300000|2021-07-07 11:45:00|||||||||52
1625658360000|2021-07-07 11:46:00|||||||||44
1625658400000|2021-07-07 11:46:40|1919|1918|1922.5|1920.5|1923|1920.5|1919|1918|2005
1625658410000|2021-07-07 11:46:50|1923|1921|1928|1925.5|1928|1925.5|1922|1921|1776
1625658420000|2021-07-07 11:47:00|1928.5||1927.5||1928.5||1927.5||174
1625658430000|2021-07-07 11:47:10|1928||1928||1928||1928||0
1625658490000|2021-07-07 11:48:10|1927.5|1925|1929|1926.5|1929.5|1928|1926|1925|3649
1625658500000|2021-07-07 11:48:20|1928.5|1926|1929.5|1927.5|1929.5|1927.5|1927.5|1926|59
1625658510000|2021-07-07 11:48:30|1929|1928|1929|1926.5|1929|1928|1929|1926.5|627
1625658520000|2021-07-07 11:48:40||1927||1927||1927||1927|0
1625658540000|2021-07-07 11:49:00|1928|1926.5|1928|1926.5|1928|1927|1927.5|1926|913
1625658590000|2021-07-07 11:49:50|1928.5|1927|1929|1927|1929|1927.5|1928.5|1927|1107
1625658600000|2021-07-07 11:50:00|1928.5||1928.5||1928.5||1928.5||0
1625658630000|2021-07-07 11:50:30||1927.5||1927||1927.5||1927|158
1625658650000|2021-07-07 11:50:50|1928|1926.5|1928|1926.5|1928.5|1927|1928|1926.5|1585
1625658660000|2021-07-07 11:51:00|1928.5||1928.5||1928.5||1928||0
1625658690000|2021-07-07 11:51:30|1928||1928||1928||1928||0
1625658740000|2021-07-07 11:52:20|1928.5|1927|1928.5|1927.5|1929|1928|1928.5|1927|604
1625658750000|2021-07-07 11:52:30|1929||1929||1929||1929||0
1625658760000|2021-07-07 11:52:40|1928.5|1927|1928.5|1927|1928.5|1927|1928.5|1927|253
1625658790000|2021-07-07 11:53:10|1928|1926.5|1923.5|1922|1928.5|1927|1923.5|1922|1928
1625658800000|2021-07-07 11:53:20|1924|1922.5|1923.5|1922|1926|1924.5|1923.5|1922|3065
1625658810000|2021-07-07 11:53:30|1923|1921.5|1922.5|1920|1923|1921.5|1922.5|1920|523
1625658960000|2021-07-07 11:56:00|1921||1922||1922.5||1921||356
1625658970000|2021-07-07 11:56:10|1922.5|1921|1925.5|1923.5|1926|1923.5|1922.5|1921|1849
1625658980000|2021-07-07 11:56:20|1925|1923|1924|1923|1925|1923|1924|1923|87
1625658990000|2021-07-07 11:56:30|1924.5|1923.5|1924.5|1923|1924.5|1923.5|1924|1923|205
1625659010000|2021-07-07 11:56:50|1925|1923.5|1925|1924|1926.5|1924|1925|1923.5|136
1625659020000|2021-07-07 11:57:00|1926.5|1924.5|1926.5|1925|1926.5|1925|1926.5|1924.5|222
1625659030000|2021-07-07 11:57:10|1926|1924.5|1925.5|1924|1926|1924.5|1925.5|1924|529
1625659040000|2021-07-07 11:57:20|1925||1925||1925||1925||0
1625659060000|2021-07-07 11:57:40|1924.5|1923.5|1924.5|1921.5|1924.5|1923.5|1924.5|1921|365
1625659070000|2021-07-07 11:57:50||1922||1922||1922||1922|0
1625659100000|2021-07-07 11:58:20|1923.5|1921.5|1923|1921|1923.5|1921.5|1923|1921|325
1625659120000|2021-07-07 11:58:40|||||||||310
1625659130000|2021-07-07 11:58:50|1922.5|1920.5|1922.5|1921|1922.5|1921|1922|1920.5|147
1625659140000|2021-07-07 11:59:00|1922|1920.5|1922|1920.5|1922|1920.5|1922|1920.5|80
1625659160000|2021-07-07 11:59:20|1922.5|1920|1922.5|1920.5|1922.5|1921|1922.5|1919.5|1710
1625659170000|2021-07-07 11:59:30|1923|1921|1923|1921.5|1923|1921.5|1922|1921|159
1625659190000|2021-07-07 11:59:50|1922|1921|1922|1920|1922|1921|1922|1920|115
1625659200000|2021-07-07 12:00:00||1920.5||1920.5||1920.5||1920.5|0
1625659210000|2021-07-07 12:00:10|1921.5|1920|1922|1920|1922|1920|1921.5|1920|0
1625659220000|2021-07-07 12:00:20|1921.5|1919.5|1921|1919|1921.5|1919.5|1921|1919|3058
1625659230000|2021-07-07 12:00:30|1920.5|1918|1920|1918|1920.5|1918|1920|1918|424
1625659240000|2021-07-07 12:00:40|1919.5|1917.5|1918.5|1917.5|1919.5|1917.5|1918|1917.5|433
1625659250000|2021-07-07 12:00:50|1918|1916.5|1918|1916|1918|1916.5|1918|1916|96
1625659270000|2021-07-07 12:01:10|||||||||4
1625659350000|2021-07-07 12:02:30|1917.5||1917.5||1917.5||1917.5||0
1625659360000|2021-07-07 12:02:40|1918|1916.5|1917.5|1916|1918.5|1917|1917.5|1915.5|1173
1625659400000|2021-07-07 12:03:20|1918|1916.5|1919.5|1918|1919.5|1919|1917.5|1916.5|2048
1625659480000|2021-07-07 12:04:40|1920|1918.5|1922|1920.5|1922|1920.5|1919.5|1918.5|1202
1625659490000|2021-07-07 12:04:50|1921.5|1921|1921.5|1920.5|1922|1921|1921.5|1920.5|3
1625659500000|2021-07-07 12:05:00|1921|1920|1920.5|1919.5|1921.5|1920|1920.5|1919.5|815
1625659510000|2021-07-07 12:05:10|1921|1920|1921.5|1920|1921.5|1920.5|1921|1919.5|675
1625659520000|2021-07-07 12:05:20|1921|1919.5|1920.5|1918.5|1921.5|1919.5|1919.5|1918|2431
1625659530000|2021-07-07 12:05:30|1921|1918|1920.5|1918|1921.5|1918|1920.5|1918|0
1625659540000|2021-07-07 12:05:40|1920||1919.5||1920||1919.5||0
1625659560000|2021-07-07 12:06:00|1919|1917.5|1918|1916.5|1919|1917.5|1918|1915.5|347
1625659570000|2021-07-07 12:06:10|1918.5|1917|1920|1918|1920|1918|1918.5|1917|474
1625659600000|2021-07-07 12:06:40|1921|1918.5|1921|1919|1921|1919|1921|1918.5|505
1625659610000|2021-07-07 12:06:50|1921.5|1919.5|1922.5|1920|1923|1920.5|1921.5|1919.5|220
1625659620000|2021-07-07 12:07:00|1923|1920.5|1924.5|1922.5|1924.5|1922.5|1922.5|1920.5|216
1625659630000|2021-07-07 12:07:10|1924|1921.5|1922.5|1921.5|1924|1922|1922.5|1921.5|0
1625659670000|2021-07-07 12:07:50|1922|1921|1922|1919.5|1922|1921|1922|1919.5|451
1625659680000|2021-07-07 12:08:00||1919||1919.5||1919.5||1919|0
1625659700000|2021-07-07 12:08:20|1921.5|1920|1921.5|1919.5|1921.5|1920|1921.5|1919.5|362
1625659750000|2021-07-07 12:09:10|1922|1920|1922.5|1921|1922.5|1921.5|1921.5|1920|1296
1625659760000|2021-07-07 12:09:20|1923|1922|1925|1923.5|1925|1924|1923|1922|1855
1625659770000|2021-07-07 12:09:30|||||||||29
1625659790000|2021-07-07 12:09:50|1924.5|1923|1924.5|1922.5|1924.5|1923|1924.5|1922.5|30
1625659800000|2021-07-07 12:10:00|1924|1922|1923.5|1922|1924|1922.5|1923.5|1922|111
1625659810000|2021-07-07 12:10:10||1922.5||1922.5||1922.5||1922.5|0
1625659820000|2021-07-07 12:10:20|1922.5|1922|1922|1920|1922.5|1922|1922|1920|609
1625659850000|2021-07-07 12:10:50|1921.5|1919.5|1920|1917.5|1921.5|1919.5|1920|1917.5|680
1625659860000|2021-07-07 12:11:00|1919.5|1918|1919.5|1918|1919.5|1918|1918.5|1917.5|586
1625659890000|2021-07-07 12:11:30|1919||1919||1919||1919||0
1625659920000|2021-07-07 12:12:00|||||||||205
1625659990000|2021-07-07 12:13:10|1919.5|1918.5|1920|1919|1920|1919|1919.5|1918|1237
1625660000000|2021-07-07 12:13:20|||||||||22
1625660010000|2021-07-07 12:13:30|1919.5|1918.5|1919.5|1918|1919.5|1918.5|1919.5|1918|1410
1625660030000|2021-07-07 12:13:50|||||||||210
1625660050000|2021-07-07 12:14:10|1919||1919||1919||1919||0
1625660070000|2021-07-07 12:14:30|1918.5||1918.5||1918.5||1918.5||51
1625660090000|2021-07-07 12:14:50|1919|1918.5|1919.5|1918|1920|1919|1919|1918|1547
1625660150000|2021-07-07 12:15:50||1918.5||1918.5||1918.5||1918.5|0
1625660160000|2021-07-07 12:16:00|1919||1919||1919||1919||0
1625660190000|2021-07-07 12:16:30|1919.5|1919|1920|1919|1921|1919.5|1919.5|1919|1554
1625660200000|2021-07-07 12:16:40|||||||||1200
1625660250000|2021-07-07 12:17:30|||||||||387
1625660290000|2021-07-07 12:18:10|1919.5|1918.5|1919.5|1919|1920|1919|1919.5|1918|771
1625660310000|2021-07-07 12:18:30|1920|1919.5|1920.5|1919.5|1921|1920|1920|1919|794
1625660380000|2021-07-07 12:19:40|1920|1919|1920.5|1919.5|1920.5|1919.5|1920|1919|368
1625660390000|2021-07-07 12:19:50|||||||||26
1625660400000|2021-07-07 12:20:00|||||||||2
1625660430000|2021-07-07 12:20:30|1921|1920|1922|1921|1922|1921.5|1921|1920|1681
1625660440000|2021-07-07 12:20:40||1921.5||1921.5||1921.5||1921.5|100
1625660450000|2021-07-07 12:20:50||1921||1921||1921||1921|0
1625660490000|2021-07-07 12:21:30|1922.5|1921.5|1924|1923|1924|1923|1922.5|1921.5|895
1625660500000|2021-07-07 12:21:40|1923.5|1923.5|1923.5|1923|1924|1923.5|1923.5|1922|485
1625660510000|2021-07-07 12:21:50|1924|1923.5|1928.5|1926.5|1929|1928.5|1923.5|1923|5509
1625660520000|2021-07-07 12:22:00|1929|1927|1931|1929.5|1932|1931.5|1929|1927|3994
1625660530000|2021-07-07 12:22:10|1930.5|1929|1929.5|1928|1930.5|1929|1929.5|1928|242
1625660540000|2021-07-07 12:22:20|1929|1927.5|1928.5|1925.5|1929|1927.5|1928.5|1925.5|498
1625660550000|2021-07-07 12:22:30|1928|1925|1927|1925|1928|1925|1927|1925|2
1625660560000|2021-07-07 12:22:40|1926.5||1926.5||1926.5||1926.5||0
1625660680000|2021-07-07 12:24:40|1927|1925.5|1929|1926.5|1929.5|1926.5|1927|1925.5|1777
1625660700000|2021-07-07 12:25:00|1928.5||1928.5||1928.5||1928.5||0
1625660710000|2021-07-07 12:25:10|1928||1928||1928||1928||0
1625660720000|2021-07-07 12:25:20|1927.5|1926|1927.5|1926|1927.5|1926|1927.5|1926|177
1625660730000|2021-07-07 12:25:30||1926.5||1926||1926.5||1926|60
1625660760000|2021-07-07 12:26:00|1928|1926.5|1929|1928|1929|1928|1927.5|1926.5|1529
1625660770000|2021-07-07 12:26:10|1928.5|1927.5|1928|1927.5|1929|1927.5|1928|1927|202
1625660780000|2021-07-07 12:26:20|1929|1926.5|1928.5|1926.5|1929|1926.5|1928.5|1926.5|46
1625660790000|2021-07-07 12:26:30|1928|1926|1928|1926.5|1928|1926.5|1928|1926|77
1625660810000|2021-07-07 12:26:50||1927||1927||1927||1927|0
1625660820000|2021-07-07 12:27:00|1928.5||1928.5||1928.5||1928.5||312
1625660830000|2021-07-07 12:27:10|||||||||19
1625660850000|2021-07-07 12:27:30|||||||||2
1625660880000|2021-07-07 12:28:00|1929|1927.5|1929|1928|1929|1928.5|1928.5|1927|1565
1625660890000|2021-07-07 12:28:10|1929.5|1928.5|1933|1930|1933|1930|1929.5|1928.5|469
1625660900000|2021-07-07 12:28:20|1931.5|1930.5|1933|1930.5|1933.5|1930.5|1931.5|1930.5|211
1625660910000|2021-07-07 12:28:30|1931.5||1933||1933.5||1931.5||264
1625660920000|2021-07-07 12:28:40|||||||||28
1625660940000|2021-07-07 12:29:00|||||||||16
1625660960000|2021-07-07 12:29:20|||||||||25
1625660970000|2021-07-07 12:29:30||1931||1932||1932||1931|336
1625660990000|2021-07-07 12:29:50|1933.5|1933|1933.5|1932|1934|1933|1933.5|1932|416
1625661000000|2021-07-07 12:30:00|1934|1932.5|1934|1932.5|1935|1932.5|1934|1932.5|233
1625661030000|2021-07-07 12:30:30|1933.5||1934||1934||1933.5||101
1625661040000|2021-07-07 12:30:40|1933.5|1933|1935.5|1934.5|1935.5|1934.5|1933|1931.5|2962
1625661060000|2021-07-07 12:31:00|1936|1935|1939.5|1938|1940|1938.5|1936|1934.5|3264
1625661070000|2021-07-07 12:31:10|||||||||81
1625661080000|2021-07-07 12:31:20|1940|1938.5|1942|1940.5|1942|1940.5|1940|1938|1043
1625661090000|2021-07-07 12:31:30|1942.5|1941|1940.5|1938|1943|1941|1940.5|1938|1360
1625661100000|2021-07-07 12:31:40|||||||||12
1625661120000|2021-07-07 12:32:00|1940|1938.5|1938.5|1936|1940|1938.5|1938.5|1936|442
1625661130000|2021-07-07 12:32:10|1939|1937.5|1939.5|1937|1940|1938|1939|1937|1647
1625661160000|2021-07-07 12:32:40||1936.5||1937||1937||1936.5|1
1625661180000|2021-07-07 12:33:00|1940|1937.5|1941.5|1939.5|1943|1939.5|1939.5|1937.5|2714
1625661190000|2021-07-07 12:33:10||1940||1940||1940||1940|502
1625661210000|2021-07-07 12:33:30|1943|1941|1943|1942|1943|1942|1943|1940.5|700
1625661220000|2021-07-07 12:33:40|1944.5|1942.5|1946.5|1943.5|1947.5|1943.5|1942|1941|1797
1625661230000|2021-07-07 12:33:50|1946|1944|1947.5|1944.5|1948|1946|1946|1944|1112
1625661240000|2021-07-07 12:34:00|1946|1944|1944.5|1942|1946|1944|1944.5|1941.5|1163
1625661250000|2021-07-07 12:34:10||1941.5||1941.5||1941.5||1941.5|0
1625661270000|2021-07-07 12:34:30|1944||1943.5||1944||1943.5||0
1625661280000|2021-07-07 12:34:40|1944|1942|1947.5|1943.5|1948|1944.5|1944|1942|1300
1625661290000|2021-07-07 12:34:50|1946.5||1946.5||1946.5||1946.5||0
1625661300000|2021-07-07 12:35:00|1946||1946||1946||1946||50
1625661330000|2021-07-07 12:35:30|1947|1944|1948.5|1946|1949|1946|1947|1944|775
1625661340000|2021-07-07 12:35:40|||||||||12
1625661360000|2021-07-07 12:36:00|1950|1946.5|1950|1947|1950|1947|1950|1946|1135
1625661370000|2021-07-07 12:36:10|1948.5||1950||1950||1948.5||225
1625661380000|2021-07-07 12:36:20|1949.5||1949.5||1949.5||1949.5||0
1625661390000|2021-07-07 12:36:30|1950|1947.5|1952|1949|1952.5|1949|1950|1947.5|1160
1625661400000|2021-07-07 12:36:40|1949.5|1948.5|1952.5|1949.5|1952.5|1949.5|1949.5|1948|266
1625661410000|2021-07-07 12:36:50|1952|1949|1948|1945|1952|1949|1948|1945|2028
1625661420000|2021-07-07 12:37:00|1948.5|1945.5|1949.5|1946.5|1951|1947.5|1948|1945.5|487
1625661430000|2021-07-07 12:37:10|1948|1946|1948|1945.5|1950|1946|1948|1945.5|88
1625661440000|2021-07-07 12:37:20|1947.5|1946|1947.5|1945|1948|1946|1947.5|1945|659
1625661460000|2021-07-07 12:37:40||1945.5||1945||1945.5||1945|0
1625661490000|2021-07-07 12:38:10|1947|1945.5|1950|1948|1950|1948.5|1947|1945.5|2044
1625661500000|2021-07-07 12:38:20|1949.5|1948.5|1950|1948.5|1950|1949|1949.5|1948.5|668
1625661530000|2021-07-07 12:38:50|1950.5|1949|1951.5|1949|1951.5|1949|1950.5|1949|979
1625661540000|2021-07-07 12:39:00|||||||||604
1625661550000|2021-07-07 12:39:10|1953|1949.5|1953.5|1951|1953.5|1951|1953|1949|397
1625661590000|2021-07-07 12:39:50|||||||||30
1625661600000|2021-07-07 12:40:00|1953||1953||1953||1953||0
1625661610000|2021-07-07 12:40:10|||||||||200
1625661620000|2021-07-07 12:40:20|1954|1952|1954|1952|1954|1952|1953|1952|261
1625661630000|2021-07-07 12:40:30|1953|1951.5|1955.5|1953.5|1955.5|1954.5|1952.5|1951.5|3134
1625661640000|2021-07-07 12:40:40|1955|1952.5|1950.5|1947|1955|1952.5|1950.5|1947|428
1625661650000|2021-07-07 12:40:50|1950|1947.5|1950|1947.5|1950|1947.5|1949.5|1947.5|0
1625661660000|2021-07-07 12:41:00|||||||||529
1625661680000|2021-07-07 12:41:20|1951|1948.5|1951|1948.5|1951.5|1948.5|1951|1948.5|766
1625661690000|2021-07-07 12:41:30|1950|1949|1954.5|1952|1955.5|1952|1950|1948|921
1625661700000|2021-07-07 12:41:40|1955|1951.5|1955|1953|1955|1953|1955|1951.5|87
1625661710000|2021-07-07 12:41:50|||||||||2603
1625661720000|2021-07-07 12:42:00||1953.5||1953.5||1953.5||1953.5|0
1625661730000|2021-07-07 12:42:10|1955.5||1955.5||1955.5||1955.5||349
1625661760000|2021-07-07 12:42:40|1956|1954|1956.5|1954.5|1957.5|1954.5|1956|1953.5|699
1625661770000|2021-07-07 12:42:50|1957.5|1955|1957.5|1955.5|1957.5|1955.5|1956.5|1955|619
1625661780000|2021-07-07 12:43:00|1958|1956|1958.5|1956.5|1958.5|1956.5|1958|1956|571
1625661790000|2021-07-07 12:43:10||1957||1957||1957.5||1956.5|353
1625661800000|2021-07-07 12:43:20|1958|1956.5|1955|1953|1958|1957|1955|1953|1932
1625661830000|2021-07-07 12:43:50|1955.5|1953.5|1956.5|1955.5|1956.5|1955.5|1955.5|1953.5|1849
1625661840000|2021-07-07 12:44:00|1956|1955|1956.5|1955|1956.5|1956|1956|1955|257
1625661850000|2021-07-07 12:44:10|1956|1954.5|1956|1953|1956|1954.5|1956|1953|916
1625661860000|2021-07-07 12:44:20|1955.5||1955||1955.5||1955||684
1625661890000|2021-07-07 12:44:50|||||||||183
1625661900000|2021-07-07 12:45:00|||||||||954
1625661910000|2021-07-07 12:45:10|1954|1952.5|1951.5|1949|1954|1952.5|1951.5|1948.5|1360
1625661920000|2021-07-07 12:45:20|1951|1949.5|1951|1948.5|1953|1950|1951|1948.5|739
1625661930000|2021-07-07 12:45:30|1950.5||1950.5||1950.5||1950.5||26
1625661940000|2021-07-07 12:45:40|1949.5|1948|1949|1948|1949.5|1948.5|1949|1948|615
1625661950000|2021-07-07 12:45:50|1949.5|1948.5|1950|1948|1950.5|1948.5|1949.5|1948|950
1625661960000|2021-07-07 12:46:00|1949.5|1948.5|1949.5|1948.5|1950.5|1949|1949.5|1948|244
1625661970000|2021-07-07 12:46:10|1950|1949|1950|1948.5|1950.5|1949.5|1950|1948.5|974
1625661980000|2021-07-07 12:46:20|1950.5|1949|1950.5|1949|1950.5|1949|1950.5|1949|264
1625661990000|2021-07-07 12:46:30|||||||||114
1625662000000|2021-07-07 12:46:40|||||||||23
1625662030000|2021-07-07 12:47:10|||||||||20
1625662050000|2021-07-07 12:47:30|1951|1949.5|1950.5|1949.5|1951|1949.5|1950.5|1949.5|163
1625662060000|2021-07-07 12:47:40|1951.5|1950|1953|1951|1953.5|1951.5|1951|1949.5|1897
1625662070000|2021-07-07 12:47:50|||||||||66
1625662090000|2021-07-07 12:48:10||1951.5||1951.5||1951.5||1951.5|115
1625662100000|2021-07-07 12:48:20|1954|1952|1953.5|1951.5|1954|1952|1953.5|1951.5|498
1625662110000|2021-07-07 12:48:30|1953|1952|1953.5|1952|1953.5|1952|1952.5|1951.5|885
1625662130000|2021-07-07 12:48:50||1952.5||1952||1952.5||1952|45
1625662140000|2021-07-07 12:49:00|1953|1951.5|1953|1951.5|1953|1951.5|1953|1951.5|530
1625662150000|2021-07-07 12:49:10|||||||||22
1625662160000|2021-07-07 12:49:20||1950.5||1950.5||1951.5||1950.5|96
1625662170000|2021-07-07 12:49:30|1952|1950|1947.5|1946|1952|1950|1947.5|1946|2403
1625662180000|2021-07-07 12:49:40|1947|1945.5|1947|1944.5|1947|1946|1946.5|1944.5|205
1625662190000|2021-07-07 12:49:50|1946.5|1944|1946|1944|1946.5|1944|1946|1944|32
1625662200000|2021-07-07 12:50:00||1943.5||1943.5||1943.5||1943.5|0
1625662210000|2021-07-07 12:50:10||1944||1943.5||1944||1943|428
1625662230000|2021-07-07 12:50:30||1944||1944||1944||1944|5
1625662240000|2021-07-07 12:50:40|1945.5|1944.5|1949|1947|1949|1947|1945|1944.5|3207
1625662250000|2021-07-07 12:50:50||1946.5||1947||1947||1946|299
1625662260000|2021-07-07 12:51:00|1948|1946.5|1947.5|1945|1948|1946.5|1947.5|1945|1145
1625662270000|2021-07-07 12:51:10|1946.5|1944.5|1948|1946.5|1949|1947|1946|1944.5|6512
1625662290000|2021-07-07 12:51:30|1948.5|1948|1948.5|1947.5|1949|1948|1948.5|1946.5|285
1625662300000|2021-07-07 12:51:40||1947||1946.5||1947.5||1946|10
1625662370000|2021-07-07 12:52:50|1949|1947|1952|1949.5|1952.5|1949.5|1949|1947|1643
1625662380000|2021-07-07 12:53:00|1951.5|1951|1951.5|1949.5|1952|1951|1951|1948.5|2367
1625662400000|2021-07-07 12:53:20|1952|1950|1952|1951|1952.5|1951.5|1952|1950|900
1625662450000|2021-07-07 12:54:10|1952.5|1951.5|1953.5|1952.5|1954|1952.5|1952.5|1951|1861
1625662460000|2021-07-07 12:54:20|1953|1953|1955|1953.5|1956|1953.5|1953|1953|1677
1625662470000|2021-07-07 12:54:30|1955.5|1954|1954|1951.5|1956.5|1954|1954|1951.5|1260
1625662490000|2021-07-07 12:54:50|1954.5|1952|1955|1953|1955|1953|1954.5|1952|264
1625662500000|2021-07-07 12:55:00|1954.5|1952.5|1955|1953|1955|1953|1953.5|1952.5|244
1625662510000|2021-07-07 12:55:10|1955.5|1953.5|1955|1952.5|1955.5|1953.5|1953.5|1952.5|567
1625662520000|2021-07-07 12:55:20|1955.5|1953|1955.5|1952.5|1955.5|1953|1955.5|1952.5|5479
1625662540000|2021-07-07 12:55:40|1956|1953|1956|1955|1956|1955|1956|1953|619
1625662550000|2021-07-07 12:55:50|1955|1954.5|1955|1954|1955|1955|1955|1954|854
1625662560000|2021-07-07 12:56:00|1955.5|1954.5|1956|1954.5|1956|1955|1955.5|1954.5|479
1625662570000|2021-07-07 12:56:10|1956.5|1955|1957.5|1955|1957.5|1955|1956.5|1955|429
1625662590000|2021-07-07 12:56:30|||||||||1000
1625662610000|2021-07-07 12:56:50||1955.5||1955.5||1955.5||1955.5|1000
1625662620000|2021-07-07 12:57:00|||||||||874
1625662630000|2021-07-07 12:57:10|1957|1955|1957|1955|1957|1955|1957|1955|965
1625662660000|2021-07-07 12:57:40|1956.5||1956.5||1956.5||1956.5||3
1625662670000|2021-07-07 12:57:50|||||||||806
1625662680000|2021-07-07 12:58:00|1956|1954.5|1956|1954.5|1956|1955|1955.5|1954.5|1504
1625662700000|2021-07-07 12:58:20|||||||||1000
1625662710000|2021-07-07 12:58:30|1956.5|1955|1960|1958|1961|1958.5|1956.5|1955|2488
1625662720000|2021-07-07 12:58:40|||||||||1000
1625662730000|2021-07-07 12:58:50||1958.5||1958.5||1958.5||1958.5|0
1625662750000|2021-07-07 12:59:10|1960.5|1959|1960.5|1959|1960.5|1959|1960.5|1959|413
1625662760000|2021-07-07 12:59:20|1961||1961.5||1961.5||1961||544
1625662780000|2021-07-07 12:59:40|1961||1961||1961||1961||0
1625662790000|2021-07-07 12:59:50|||||||||33
1625662800000|2021-07-07 13:00:00|||||||||725
1625662820000|2021-07-07 13:00:20|1960.5|1959.5|1961.5|1959.5|1961.5|1959.5|1960|1959.5|1159
1625662830000|2021-07-07 13:00:30|1962|1960|1962|1960.5|1962|1960.5|1962|1960|1045
1625662840000|2021-07-07 13:00:40|||||||||36
1625662850000|2021-07-07 13:00:50|||||||||204
1625662860000|2021-07-07 13:01:00||1961||1961||1961||1961|192
1625662870000|2021-07-07 13:01:10|||||||||20
1625662880000|2021-07-07 13:01:20|1962.5|1960.5|1962|1960.5|1962.5|1960.5|1962|1960.5|2102
1625662890000|2021-07-07 13:01:30|||||||||1200
1625662900000|2021-07-07 13:01:40|||||||||1000
1625662920000|2021-07-07 13:02:00|1961.5|1960|1960|1958|1961.5|1960.5|1960|1958|464
1625662930000|2021-07-07 13:02:10|||||||||449
1625662940000|2021-07-07 13:02:20|||||||||48
1625662950000|2021-07-07 13:02:30|1959.5|1958.5|1959.5|1958|1960|1958.5|1959|1958|1986
1625662960000|2021-07-07 13:02:40|1959|1957.5|1957|1956|1959|1957.5|1957|1956|950
1625662980000|2021-07-07 13:03:00|||||||||331
1625662990000|2021-07-07 13:03:10|1956.5|1955.5|1957|1955.5|1957|1955.5|1956.5|1955.5|48
1625663040000|2021-07-07 13:04:00|1956.5|1956|1956|1955.5|1956.5|1956|1956|1955|520
1625663070000|2021-07-07 13:04:30|1956.5||1956.5||1956.5||1956.5||92
1625663100000|2021-07-07 13:05:00|1957|1956|1957|1955.5|1958|1957|1957|1955.5|2847
1625663110000|2021-07-07 13:05:10|1957.5|1956|1957.5|1956|1957.5|1956|1957.5|1956|87
1625663150000|2021-07-07 13:05:50|||||||||107
1625663160000|2021-07-07 13:06:00|||||||||172
1625663170000|2021-07-07 13:06:10|1958|1956.5|1959|1957|1959.5|1957.5|1956.5|1955.5|2928
1625663180000|2021-07-07 13:06:20|1959.5|1957.5|1960|1958|1960|1958|1959|1957.5|404
1625663190000|2021-07-07 13:06:30|||||||||48
1625663200000|2021-07-07 13:06:40||1958.5||1958.5||1958.5||1958.5|0
1625663210000|2021-07-07 13:06:50|1960.5|1959|1961.5|1960.5|1961.5|1960.5|1960.5|1959|326
1625663220000|2021-07-07 13:07:00|||||||||11
1625663230000|2021-07-07 13:07:10|1961|1960|1961|1960|1961|1960|1961|1960|508
1625663240000|2021-07-07 13:07:20|||||||||310
1625663250000|2021-07-07 13:07:30|1960.5|1958.5|1959|1958|1960.5|1958.5|1959|1958|613
1625663260000|2021-07-07 13:07:40|||||||||137
1625663270000|2021-07-07 13:07:50|1958.5|1957.5|1958.5|1957.5|1959|1957.5|1958.5|1957.5|593
1625663280000|2021-07-07 13:08:00|1958||1958.5||1958.5||1958||140
1625663290000|2021-07-07 13:08:10|1958|1957|1958|1957|1958.5|1957.5|1958|1957|191
1625663300000|2021-07-07 13:08:20|1958.5|1957.5|1958.5|1957.5|1958.5|1957.5|1958|1957.5|99
1625663310000|2021-07-07 13:08:30|||||||||200
1625663330000|2021-07-07 13:08:50|1959|1958|1959.5|1958.5|1960|1958.5|1959|1958|1822
1625663340000|2021-07-07 13:09:00|1960||1959.5||1960||1959.5||256
1625663380000|2021-07-07 13:09:40|1960|1959|1961|1960|1961|1960|1960|1959|459
1625663390000|2021-07-07 13:09:50|||||||||36
1625663400000|2021-07-07 13:10:00|1961.5||1961.5||1961.5||1961.5||295
1625663430000|2021-07-07 13:10:30|||||||||2
1625663440000|2021-07-07 13:10:40|1962|1960.5|1962|1961|1962|1961|1962|1960.5|1808
1625663450000|2021-07-07 13:10:50|||||||||603
1625663460000|2021-07-07 13:11:00|1961.5|1960.5|1962.5|1961|1964|1962.5|1961.5|1959.5|5690
1625663480000|2021-07-07 13:11:20||1960.5||1960.5||1960.5||1960.5|0
1625663490000|2021-07-07 13:11:30||1961||1961||1961||1961|0
1625663500000|2021-07-07 13:11:40|1962|1960.5|1961.5|1959.5|1962.5|1960.5|1961.5|1959.5|2693
1625663530000|2021-07-07 13:12:10||1960||1960||1960||1960|0
1625663550000|2021-07-07 13:12:30||1961||1960||1961||1959.5|2719
1625663590000|2021-07-07 13:13:10|||||||||923
1625663610000|2021-07-07 13:13:30|1961|1959.5|1959.5|1957.5|1961.5|1959.5|1959.5|1957.5|1465
1625663620000|2021-07-07 13:13:40|||||||||40
1625663640000|2021-07-07 13:14:00|||||||||364
1625663650000|2021-07-07 13:14:10|||||||||2
1625663690000|2021-07-07 13:14:50|||||||||94
1625663700000|2021-07-07 13:15:00|1960|1958|1961.5|1960|1961.5|1960|1960|1958|2642
1625663710000|2021-07-07 13:15:10|1962.5|1960.5|1962.5|1961|1962.5|1961|1962.5|1960|222
1625663720000|2021-07-07 13:15:20|1963.5|1961.5|1962.5|1961|1963.5|1962.5|1962.5|1961|3321
1625663730000|2021-07-07 13:15:30||1960.5||1960.5||1960.5||1960.5|541
1625663740000|2021-07-07 13:15:40||1961||1961||1961||1961|0
1625663750000|2021-07-07 13:15:50|||||||||1
1625663760000|2021-07-07 13:16:00|1963|1961.5|1963.5|1962.5|1963.5|1962.5|1963|1961|1501
1625663770000|2021-07-07 13:16:10|1964|1963|1966|1965|1967|1965|1963|1962|3635
1625663780000|2021-07-07 13:16:20|1966.5|1965.5|1967.5|1966.5|1968|1966.5|1966.5|1965.5|336
1625663790000|2021-07-07 13:16:30|1968.5|1966|1969.5|1966|1970.5|1966|1968.5|1966|168
1625663800000|2021-07-07 13:16:40|||||||||96
1625663810000|2021-07-07 13:16:50|||||||||1693
1625663820000|2021-07-07 13:17:00|1969|1966.5|1969|1966.5|1969|1966.5|1968.5|1966.5|62
1625663830000|2021-07-07 13:17:10|1968.5||1968.5||1968.5||1968.5||0
1625663850000|2021-07-07 13:17:30|1969|1967|1970|1969|1970|1969|1969|1967|1279
1625663860000|2021-07-07 13:17:40|||||||||26
1625663870000|2021-07-07 13:17:50|1970.5||1970.5||1970.5||1970.5||120
1625663890000|2021-07-07 13:18:10|||||||||628
1625663900000|2021-07-07 13:18:20|||||||||465
1625663910000|2021-07-07 13:18:30|1970|1968.5|1969.5|1966|1970|1968.5|1969.5|1966|2568
1625663920000|2021-07-07 13:18:40|1968.5|1965.5|1965|1963|1968.5|1965.5|1965|1963|2943
1625663930000|2021-07-07 13:18:50|1964|1962.5|1964|1962|1964|1962.5|1964|1962|312
1625663940000|2021-07-07 13:19:00|1963.5|1961.5|1963.5|1961.5|1964|1961.5|1963.5|1961.5|368
1625663950000|2021-07-07 13:19:10|||||||||94
1625663960000|2021-07-07 13:19:20||1961||1961||1961||1961|82
1625663970000|2021-07-07 13:19:30|1963|1960.5|1962|1959.5|1963|1960.5|1962|1959.5|947
1625663990000|2021-07-07 13:19:50|||||||||37
1625664000000|2021-07-07 13:20:00|||||||||250
1625664010000|2021-07-07 13:20:10|||||||||6
1625664030000|2021-07-07 13:20:30|||||||||2
1625664060000|2021-07-07 13:21:00|1961|1959|1960.5|1958|1961|1959|1960.5|1958|1123
1625664070000|2021-07-07 13:21:10|||||||||2
1625664120000|2021-07-07 13:22:00|1959.5|1957.5|1959|1957|1960.5|1958|1959|1957|683
1625664130000|2021-07-07 13:22:10|1959.5|1956.5|1956|1953.5|1959.5|1959|1956|1953|3909
1625664140000|2021-07-07 13:22:20|||||||||26
1625664150000|2021-07-07 13:22:30|||||||||24
1625664160000|2021-07-07 13:22:40|||||||||13
1625664170000|2021-07-07 13:22:50|||||||||751
1625664180000|2021-07-07 13:23:00|||||||||54
1625664190000|2021-07-07 13:23:10|||||||||10
1625664200000|2021-07-07 13:23:20|||||||||8
1625664210000|2021-07-07 13:23:30|||||||||14
1625664220000|2021-07-07 13:23:40|||||||||10
1625664230000|2021-07-07 13:23:50|||||||||97
1625664240000|2021-07-07 13:24:00|1955.5|1954|1956|1954|1956|1954|1955.5|1953.5|169
1625664250000|2021-07-07 13:24:10|1955.5|1954.5|1957|1955|1957|1956|1955.5|1954.5|4424
1625664260000|2021-07-07 13:24:20|||||||||6
1625664270000|2021-07-07 13:24:30|||||||||323
1625664280000|2021-07-07 13:24:40|1956.5||1956.5||1956.5||1956.5||6
1625664300000|2021-07-07 13:25:00|||||||||25
1625664310000|2021-07-07 13:25:10|1957|1955.5|1958|1956.5|1958|1957|1956.5|1955.5|1138
1625664320000|2021-07-07 13:25:20||1957||1957||1957||1957|0
1625664330000|2021-07-07 13:25:30|1958.5|1957.5|1958|1957|1958.5|1957.5|1958|1957|1296
1625664340000|2021-07-07 13:25:40|1958.5|1957.5|1958|1957|1958.5|1957.5|1957.5|1956.5|1231
1625664350000|2021-07-07 13:25:50|||||||||3
1625664360000|2021-07-07 13:26:00|1957.5|1957.5|1958|1957|1958|1957.5|1957.5|1957|556
1625664380000|2021-07-07 13:26:20|1957.5||1957.5||1958||1957.5||3
1625664390000|2021-07-07 13:26:30|1958||1958||1958||1957.5||153
1625664400000|2021-07-07 13:26:40|||||||||22
1625664410000|2021-07-07 13:26:50|1957.5||1957.5||1957.5||1957.5||10
1625664420000|2021-07-07 13:27:00|1957|1956.5|1957.5|1956.5|1957.5|1957|1957|1956.5|1049
1625664430000|2021-07-07 13:27:10|||||||||261
1625664440000|2021-07-07 13:27:20|||||||||5
1625664480000|2021-07-07 13:28:00|1957|1956|1953.5|1952|1957|1956|1953.5|1951.5|1716
1625664490000|2021-07-07 13:28:10|1953|1951.5|1952.5|1951.5|1953|1952|1952.5|1951.5|72
1625664510000|2021-07-07 13:28:30|1952|1951|1951.5|1950.5|1952|1951.5|1951.5|1950.5|659
1625664530000|2021-07-07 13:28:50|1951|1950|1951.5|1950|1951.5|1950.5|1951|1950|646
1625664540000|2021-07-07 13:29:00|||||||||84
1625664560000|2021-07-07 13:29:20|1952|1950.5|1951|1950|1952.5|1951.5|1951|1950|2263
1625664570000|2021-07-07 13:29:30|1951.5|1950.5|1951|1950|1952|1951|1951|1950|981
1625664580000|2021-07-07 13:29:40|||||||||25
1625664590000|2021-07-07 13:29:50|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|571
1625664600000|2021-07-07 13:30:00|1951.5|1950|1951.5|1950.5|1951.5|1951|1950.5|1949.5|1199
1625664610000|2021-07-07 13:30:10|1952|1950|1949.5|1946.5|1952|1950|1949.5|1946.5|3593
1625664620000|2021-07-07 13:30:20|1949|1947|1948|1946.5|1949|1947|1948|1946.5|269
1625664630000|2021-07-07 13:30:30|1947.5||1947.5||1947.5||1947.5||0
1625664640000|2021-07-07 13:30:40|1948|1947|1948.5|1947.5|1949|1947.5|1947.5|1947|1107
1625664650000|2021-07-07 13:30:50|1948||1948.5||1948.5||1948||196
1625664660000|2021-07-07 13:31:00|1949|1948|1950|1948.5|1950.5|1949|1949|1948|3187
1625664700000|2021-07-07 13:31:40|1949.5|1949|1949.5|1948.5|1951.5|1950.5|1949.5|1948.5|2347
1625664710000|2021-07-07 13:31:50|1949|1948|1949|1948.5|1949.5|1948.5|1948.5|1947|939
1625664730000|2021-07-07 13:32:10|1949.5|1949|1949.5|1948.5|1950|1949.5|1949.5|1948.5|543
1625664740000|2021-07-07 13:32:20|1949||1949.5||1949.5||1949||324
1625664750000|2021-07-07 13:32:30|||||||||3049
1625664760000|2021-07-07 13:32:40|1950|1949|1951|1950|1951.5|1950.5|1950|1949|1705
1625664770000|2021-07-07 13:32:50|1950|1949.5|1948.5|1946|1951|1949.5|1948.5|1945.5|2325
1625664790000|2021-07-07 13:33:10|1949|1947|1950|1948.5|1950.5|1948.5|1949|1947|3274
1625664800000|2021-07-07 13:33:20|1949.5|1949.5|1950.5|1949.5|1950.5|1949.5|1949.5|1949.5|993
1625664810000|2021-07-07 13:33:30|1951||1951||1951||1951||306
1625664820000|2021-07-07 13:33:40|1950.5||1950.5||1950.5||1950.5||0
1625664830000|2021-07-07 13:33:50|1951|1950|1951|1950|1951|1950|1951|1950|81
1625664840000|2021-07-07 13:34:00|1950.5|1949.5|1950|1948.5|1951|1949.5|1950|1947.5|3475
1625664850000|2021-07-07 13:34:10|||||||||195
1625664860000|2021-07-07 13:34:20|1949.5|1948|1949.5|1948|1949.5|1948|1949.5|1948|78
1625664880000|2021-07-07 13:34:40|1949|1947|1948.5|1946.5|1949|1947.5|1948|1946.5|1389
1625664930000|2021-07-07 13:35:30||1947||1947.5||1947.5||1947|728
1625664940000|2021-07-07 13:35:40|1949||1949||1949||1949||160
1625664950000|2021-07-07 13:35:50||1948||1948||1948||1947.5|0
1625664960000|2021-07-07 13:36:00|1949.5||1949.5||1949.5||1949.5||369
1625664970000|2021-07-07 13:36:10|1949|1947.5|1948.5|1947.5|1949|1947.5|1948.5|1947.5|640
1625664980000|2021-07-07 13:36:20||1948||1947.5||1948||1947.5|196
1625664990000|2021-07-07 13:36:30|1949|1948|1950.5|1948|1950.5|1948|1949|1948|1015
1625665000000|2021-07-07 13:36:40|1951|1948.5|1951|1949.5|1951|1949.5|1951|1948.5|291
1625665010000|2021-07-07 13:36:50|1951.5|1950|1951.5|1950|1951.5|1950|1951.5|1949.5|11
1625665020000|2021-07-07 13:37:00|1952||1952||1952||1952||501
1625665040000|2021-07-07 13:37:20|1951.5||1951.5||1951.5||1951.5||1000
1625665060000|2021-07-07 13:37:40|1952|1950.5|1956.5|1955|1956.5|1955|1952|1950.5|4991
1625665070000|2021-07-07 13:37:50|1957|1955.5|1957.5|1955|1957.5|1956.5|1956.5|1955|605
1625665080000|2021-07-07 13:38:00|1958|1955.5|1958.5|1956|1958.5|1956|1958|1955.5|535
1625665100000|2021-07-07 13:38:20|1959|1956.5|1959|1957.5|1959|1958.5|1959|1956.5|226
1625665110000|2021-07-07 13:38:30|1958.5|1957|1958.5|1956|1958.5|1957|1958|1956|1931
1625665120000|2021-07-07 13:38:40|1958|1955.5|1955.5|1952.5|1958|1955.5|1955.5|1952.5|800
1625665130000|2021-07-07 13:38:50||1953||1953||1953||1953|0
1625665140000|2021-07-07 13:39:00||1953.5||1953.5||1953.5||1953.5|0
1625665150000|2021-07-07 13:39:10|1955|1954|1957|1955|1957|1955|1955|1953.5|1882
1625665160000|2021-07-07 13:39:20|1956.5||1956.5||1956.5||1956.5||20
1625665170000|2021-07-07 13:39:30|1957||1957||1957||1957||339
1625665180000|2021-07-07 13:39:40|1957.5|1955.5|1957.5|1956|1957.5|1956|1957.5|1955.5|175
1625665190000|2021-07-07 13:39:50|1958||1958||1958||1958||195
1625665200000|2021-07-07 13:40:00|1958.5|1956.5|1958.5|1956.5|1958.5|1956.5|1958.5|1956.5|232
1625665210000|2021-07-07 13:40:10|1959|1957.5|1959|1957.5|1959|1957.5|1958.5|1957.5|793
1625665230000|2021-07-07 13:40:30|1958.5||1958.5||1958.5||1958.5||0
1625665250000|2021-07-07 13:40:50|||||||||533
1625665260000|2021-07-07 13:41:00|||||||||1015
1625665270000|2021-07-07 13:41:10|1958|1957|1957|1954.5|1958.5|1957|1957|1954.5|2550
1625665290000|2021-07-07 13:41:30|||||||||10
1625665310000|2021-07-07 13:41:50|||||||||797
1625665320000|2021-07-07 13:42:00||1955||1955||1955||1955|0
1625665330000|2021-07-07 13:42:10|||||||||40
1625665360000|2021-07-07 13:42:40|||||||||284
1625665380000|2021-07-07 13:43:00|1956.5|1954.5|1956|1953.5|1957.5|1956.5|1956|1953.5|3825
1625665390000|2021-07-07 13:43:10|||||||||44
1625665410000|2021-07-07 13:43:30|||||||||44
1625665430000|2021-07-07 13:43:50||1954||1953.5||1954||1953.5|0
1625665440000|2021-07-07 13:44:00|||||||||100
1625665460000|2021-07-07 13:44:20||1954||1954.5||1954.5||1954|0
1625665470000|2021-07-07 13:44:30|1955.5|1955|1954.5|1953|1956|1955|1954|1953|1421
1625665480000|2021-07-07 13:44:40|1954|1953.5|1954.5|1952.5|1955.5|1953.5|1953.5|1952.5|721
1625665500000|2021-07-07 13:45:00|1954|1953|1953.5|1952|1954|1953|1953.5|1952|148
1625665510000|2021-07-07 13:45:10|1953|1951.5|1950.5|1948.5|1953.5|1951.5|1950.5|1948|1779
1625665530000|2021-07-07 13:45:30||1948||1948||1948||1948|0
1625665540000|2021-07-07 13:45:40|1950|1947.5|1947.5|1946|1950|1947.5|1947.5|1946|936
1625665560000|2021-07-07 13:46:00|1946.5|1946.5|1946|1945|1947.5|1946.5|1946|1945|915
1625665570000|2021-07-07 13:46:10|1946.5|1946|1945.5|1942.5|1946.5|1946|1945.5|1942.5|1002
1625665580000|2021-07-07 13:46:20|1945|1942|1944.5|1942|1945|1942|1944.5|1942|12
1625665620000|2021-07-07 13:47:00|1944|1941.5|1941|1939|1944|1942|1940.5|1939|2044
1625665630000|2021-07-07 13:47:10|1940.5||1940.5||1941||1939.5||1129
1625665640000|2021-07-07 13:47:20|1940||1940||1940||1940||36
1625665650000|2021-07-07 13:47:30|1939.5|1938|1939|1937|1939.5|1938|1939|1936.5|1090
1625665670000|2021-07-07 13:47:50|1938.5|1936.5|1938|1936.5|1938.5|1936.5|1938|1936.5|33
1625665680000|2021-07-07 13:48:00||1936||1936||1936||1936|0
1625665690000|2021-07-07 13:48:10|1936.5|1936.5|1936.5|1936|1938|1936.5|1936.5|1936|666
1625665710000|2021-07-07 13:48:30|1936|1935|1934.5|1932.5|1936|1935|1934.5|1932.5|1485
1625665720000|2021-07-07 13:48:40|1934||1934||1934||1934||6900
1625665730000|2021-07-07 13:48:50|1934.5|1933|1938|1935|1939|1937.5|1934.5|1932.5|6514
1625665740000|2021-07-07 13:49:00|||||||||157
1625665750000|2021-07-07 13:49:10|||||||||2940
1625665790000|2021-07-07 13:49:50||1935.5||1935.5||1935.5||1935.5|55
1625665800000|2021-07-07 13:50:00|1939|1936|1938|1936.5|1939|1938|1937.5|1935.5|8154
1625665810000|2021-07-07 13:50:10|1937.5|1936|1937.5|1934.5|1937.5|1936|1937.5|1934.5|450
1625665820000|2021-07-07 13:50:20|1937|1935|1934|1933|1937|1935|1934|1933|1383
1625665840000|2021-07-07 13:50:40|1934.5|1933.5|1936|1933.5|1936|1933.5|1934|1933.5|1281
1625665850000|2021-07-07 13:50:50|1935.5|1933|1935.5|1934|1935.5|1934|1935.5|1933|700
1625665860000|2021-07-07 13:51:00|1936|1935|1936|1935|1937|1935|1936|1934.5|2749
1625665880000|2021-07-07 13:51:20|1936.5|1935.5|1936|1934.5|1937.5|1937|1936|1934.5|2023
1625665900000|2021-07-07 13:51:40|1936.5|1935|1937|1935|1938|1936|1936|1934.5|2934
1625665910000|2021-07-07 13:51:50|1936|1935.5|1939|1937.5|1939|1938.5|1936|1935.5|2360
1625665940000|2021-07-07 13:52:20|1939.5|1938|1940.5|1938.5|1941|1938.5|1939.5|1938|870
1625665950000|2021-07-07 13:52:30|1941|1939|1942.5|1940.5|1942.5|1940.5|1941|1939|325
1625665960000|2021-07-07 13:52:40|1942||1942||1942||1942||0
1625666030000|2021-07-07 13:53:50|1941.5|1941|1942.5|1941.5|1942.5|1941.5|1941.5|1941|1011
1625666040000|2021-07-07 13:54:00|1943|1942|1943.5|1943|1943.5|1943|1943|1942|787
1625666060000|2021-07-07 13:54:20|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|1943.5|1943|131
1625666070000|2021-07-07 13:54:30|||||||||70
1625666080000|2021-07-07 13:54:40|1944|1943|1944.5|1943.5|1944.5|1943.5|1943.5|1942.5|2844
1625666100000|2021-07-07 13:55:00|1945|1944|1945|1944|1945|1944|1945|1944|86
1625666110000|2021-07-07 13:55:10|1944.5||1945||1945||1944.5||184
1625666140000|2021-07-07 13:55:40|||||||||26
1625666150000|2021-07-07 13:55:50|1946|1944.5|1946|1945|1947|1946|1945.5|1944.5|1123
1625666160000|2021-07-07 13:56:00|1947|1945.5|1945|1942.5|1947.5|1945.5|1945|1942.5|1192
1625666170000|2021-07-07 13:56:10|||||||||34
1625666180000|2021-07-07 13:56:20|||||||||20
1625666190000|2021-07-07 13:56:30|||||||||1
1625666220000|2021-07-07 13:57:00|1944|1942|1943|1940|1944|1942|1943|1940|761
1625666230000|2021-07-07 13:57:10|||||||||14
1625666240000|2021-07-07 13:57:20|1942.5|1939.5|1940|1938.5|1942.5|1939.5|1940|1938.5|508
1625666250000|2021-07-07 13:57:30|1940.5|1939|1940.5|1939|1940.5|1939|1940.5|1939|450
1625666280000|2021-07-07 13:58:00|1940|1938.5|1940|1938.5|1940.5|1938.5|1940|1938.5|217
1625666290000|2021-07-07 13:58:10||1939||1939||1939||1939|0
1625666300000|2021-07-07 13:58:20|1939.5|1938.5|1939.5|1938.5|1939.5|1938.5|1939.5|1938.5|24
1625666310000|2021-07-07 13:58:30|1939|1938|1939|1937.5|1939|1938.5|1939|1937.5|468
1625666330000|2021-07-07 13:58:50|1938.5|1937|1938|1936|1938.5|1937|1937.5|1936|453
1625666360000|2021-07-07 13:59:20||1936.5||1936.5||1936.5||1936.5|0
1625666370000|2021-07-07 13:59:30|1938.5|1937|1939.5|1938|1939.5|1939|1938.5|1937|4305
1625666380000|2021-07-07 13:59:40||1939||1938||1939||1938|28
1625666390000|2021-07-07 13:59:50|1939|1937.5|1939|1937.5|1939|1938.5|1938|1936|1623
1625666410000|2021-07-07 14:00:10|1939.5|1936.5|1939|1936.5|1939.5|1936.5|1939|1936.5|100
1625666420000|2021-07-07 14:00:20|1938.5||1938.5||1938.5||1938.5||0
1625666430000|2021-07-07 14:00:30|1938||1938.5||1938.5||1938||69
1625666460000|2021-07-07 14:01:00|1937.5||1938.5||1938.5||1937.5||477
1625666470000|2021-07-07 14:01:10|1938|1937|1938.5|1937|1938.5|1937|1938|1937|70
1625666480000|2021-07-07 14:01:20|1938|1936.5|1938|1936.5|1938|1936.5|1937.5|1936.5|138
1625666510000|2021-07-07 14:01:50|1937.5|1937|1938.5|1937.5|1938.5|1937.5|1937.5|1937|1102
1625666540000|2021-07-07 14:02:20|1938||1938||1938||1938||178
1625666550000|2021-07-07 14:02:30|1937.5|1937|1937|1934|1938|1937.5|1937|1934|1519
1625666560000|2021-07-07 14:02:40|||||||||250
1625666570000|2021-07-07 14:02:50|1935.5|1933.5|1933.5|1931.5|1935.5|1933.5|1933|1931.5|979
1625666580000|2021-07-07 14:03:00|1934||1933.5||1934||1933.5||252
1625666590000|2021-07-07 14:03:10|1933|1932|1933|1931.5|1933|1932|1933|1931.5|73
1625666600000|2021-07-07 14:03:20||1931||1931||1931||1931|443
1625666630000|2021-07-07 14:03:50|1933.5|1930.5|1933.5|1932|1933.5|1932|1933|1930.5|2472
1625666640000|2021-07-07 14:04:00|1934||1934||1934||1934||1109
1625666650000|2021-07-07 14:04:10|1933.5||1933.5||1933.5||1933.5||6
1625666660000|2021-07-07 14:04:20|1934||1934||1934||1934||94
1625666680000|2021-07-07 14:04:40||1932.5||1932.5||1932.5||1932.5|0
1625666700000|2021-07-07 14:05:00|1933.5|1932|1930|1928|1933.5|1932|1930|1928|2833
1625666760000|2021-07-07 14:06:00|1929|1929|1930.5|1928.5|1931|1929.5|1929|1928|1441
1625666770000|2021-07-07 14:06:10||1928||1928||1928||1928|200
1625666780000|2021-07-07 14:06:20|1930||1929.5||1930||1929.5||0
1625666790000|2021-07-07 14:06:30|1929|1927.5|1928.5|1926.5|1929|1928|1928.5|1926.5|734
1625666820000|2021-07-07 14:07:00|1928||1927||1928||1927||481
1625666830000|2021-07-07 14:07:10|1927.5|1925.5|1925.5|1923.5|1927.5|1927|1925.5|1923.5|535
1625666840000|2021-07-07 14:07:20|1926|1924|1926|1924|1927|1926.5|1926|1924|2147
1625666850000|2021-07-07 14:07:30|||||||||2
1625666860000|2021-07-07 14:07:40|1925|1923.5|1923|1921|1925|1923.5|1923|1921|1166
1625666870000|2021-07-07 14:07:50|1922.5|1920.5|1922|1920|1923|1921|1922|1920|582
1625666880000|2021-07-07 14:08:00|||||||||158
1625666890000|2021-07-07 14:08:10|1921.5|1920.5|1921.5|1920|1923|1921.5|1921.5|1920|1331
1625666900000|2021-07-07 14:08:20|1921|1920.5|1921.5|1920.5|1922|1920.5|1921|1920.5|3100
1625666910000|2021-07-07 14:08:30|||||||||100
1625666920000|2021-07-07 14:08:40|1921||1921.5||1921.5||1921||185
1625666930000|2021-07-07 14:08:50|1922|1921|1922|1921|1922.5|1921|1922|1921|1857
1625666940000|2021-07-07 14:09:00|1922.5|1921.5|1923.5|1922|1924.5|1922.5|1922.5|1921.5|2594
1625666950000|2021-07-07 14:09:10|1924|1922.5|1922.5|1920.5|1924|1922.5|1921.5|1920|1964
1625666990000|2021-07-07 14:09:50|||||||||50
1625667010000|2021-07-07 14:10:10|||||||||14
1625667030000|2021-07-07 14:10:30|1922||1921.5||1922||1921.5||0
1625667050000|2021-07-07 14:10:50|||||||||100
1625667060000|2021-07-07 14:11:00|1922|1921|1923|1922|1923|1922.5|1922|1920.5|2344
1625667070000|2021-07-07 14:11:10|||||||||40
1625667090000|2021-07-07 14:11:30||1922.5||1922.5||1922.5||1922.5|0
1625667100000|2021-07-07 14:11:40|1922.5|1921|1922.5|1922|1922.5|1922|1922.5|1920.5|655
1625667110000|2021-07-07 14:11:50|1923|1921|1922|1920.5|1923|1921|1922|1920|142
1625667120000|2021-07-07 14:12:00|1921|1920|1920.5|1919|1921|1920|1920.5|1919|2244
1625667130000|2021-07-07 14:12:10|1921||1921||1921||1921||4
1625667150000|2021-07-07 14:12:30|1920.5||1920.5||1920.5||1920.5||0
1625667160000|2021-07-07 14:12:40||1919.5||1919.5||1919.5||1919.5|0
1625667170000|2021-07-07 14:12:50|||||||||100
1625667190000|2021-07-07 14:13:10|1920|1919|1919.5|1917|1920.5|1919.5|1919.5|1916.5|946
1625667200000|2021-07-07 14:13:20|||||||||64
1625667220000|2021-07-07 14:13:40|||||||||85
1625667240000|2021-07-07 14:14:00||1917.5||1917.5||1917.5||1917.5|0
1625667250000|2021-07-07 14:14:10||1917||1918||1918||1917|90
1625667260000|2021-07-07 14:14:20||1917||1917||1917.5||1917|178
1625667280000|2021-07-07 14:14:40|||||||||470
1625667310000|2021-07-07 14:15:10|1920|1917.5|1921.5|1920|1921.5|1920.5|1920|1917.5|3322
1625667320000|2021-07-07 14:15:20||1920.5||1920.5||1920.5||1920|200
1625667330000|2021-07-07 14:15:30|1921|1920|1921|1920|1921|1920.5|1921|1920|475
1625667340000|2021-07-07 14:15:40|1920.5|1919.5|1921|1919.5|1921|1920|1920.5|1919.5|651
1625667350000|2021-07-07 14:15:50|||||||||1
1625667360000|2021-07-07 14:16:00|1920.5|1919|1919.5|1917.5|1920.5|1919|1919|1917|1344
1625667370000|2021-07-07 14:16:10|1920|1918|1920.5|1918|1920.5|1918|1920|1918|117
1625667400000|2021-07-07 14:16:40||1918.5||1918.5||1918.5||1918.5|0
1625667430000|2021-07-07 14:17:10|1920|1919|1920.5|1919.5|1920.5|1919.5|1920|1919|766
1625667450000|2021-07-07 14:17:30|1921|1920.5|1921|1919.5|1921|1920.5|1920.5|1919.5|526
1625667490000|2021-07-07 14:18:10|1921.5|1920|1922|1921|1922.5|1921|1921.5|1919.5|2232
1625667500000|2021-07-07 14:18:20|1922.5||1923||1923||1922.5||367
1625667510000|2021-07-07 14:18:30|||||||||230
1625667590000|2021-07-07 14:19:50|||||||||49
1625667620000|2021-07-07 14:20:20|||||||||1
1625667630000|2021-07-07 14:20:30|1923.5|1921.5|1926.5|1925.5|1926.5|1925.5|1923.5|1921.5|2534
1625667640000|2021-07-07 14:20:40|1927||1927.5||1927.5||1927||215
1625667650000|2021-07-07 14:20:50|1928|1926.5|1928.5|1927.5|1928.5|1927.5|1928|1926.5|1150
1625667660000|2021-07-07 14:21:00|1929|1928|1929.5|1928|1929.5|1928|1929|1928|247
1625667670000|2021-07-07 14:21:10|1930||1930||1930||1930||2
1625667730000|2021-07-07 14:22:10|||||||||100
1625667830000|2021-07-07 14:23:50|||||||||257
1625667840000|2021-07-07 14:24:00|||||||||170
1625667890000|2021-07-07 14:24:50|1929.5||1929.5||1929.5||1929.5||88
1625667900000|2021-07-07 14:25:00|1930|1928.5|1930|1928.5|1930|1928.5|1930|1928.5|150
1625667930000|2021-07-07 14:25:30|||||||||180
1625667940000|2021-07-07 14:25:40|||||||||361
1625667950000|2021-07-07 14:25:50|1929.5|1928|1929|1928.5|1929.5|1928.5|1929|1928|1451
1625667960000|2021-07-07 14:26:00|1929.5|1929.5|1927.5|1925.5|1930|1929.5|1927.5|1925.5|5947
1625667970000|2021-07-07 14:26:10|1927|1925|1924|1922|1927|1925|1924|1921.5|1818
1625668030000|2021-07-07 14:27:10|||||||||2
1625668050000|2021-07-07 14:27:30|1923.5|1921.5|1923|1921.5|1923.5|1922|1922.5|1921.5|510
1625668060000|2021-07-07 14:27:40|1922.5||1922.5||1922.5||1922.5||3
1625668080000|2021-07-07 14:28:00|1922|1921|1921|1919.5|1922|1921.5|1920.5|1918.5|2223
1625668100000|2021-07-07 14:28:20|1920.5|1919|1920.5|1918.5|1920.5|1919.5|1920.5|1918.5|1580
1625668110000|2021-07-07 14:28:30|1919.5|1918|1919|1917|1920|1918|1918|1916|3114
1625668120000|2021-07-07 14:28:40|1919.5|1917.5|1919.5|1917.5|1919.5|1917.5|1919.5|1917|1148
1625668140000|2021-07-07 14:29:00|||||||||2
1625668150000|2021-07-07 14:29:10|1918.5|1917|1919.5|1917.5|1919.5|1917.5|1918.5|1917|1812
1625668160000|2021-07-07 14:29:20|1920|1918.5|1924|1922.5|1924|1922.5|1920|1918.5|6070
1625668170000|2021-07-07 14:29:30||1923||1923||1923||1923|0
1625668180000|2021-07-07 14:29:40|1924.5||1924.5||1924.5||1924.5||126
1625668190000|2021-07-07 14:29:50|||||||||127
1625668210000|2021-07-07 14:30:10|||||||||500
1625668240000|2021-07-07 14:30:40||1923.5||1924||1924||1923.5|580
1625668250000|2021-07-07 14:30:50|1925|1925|1925.5|1924|1926|1925|1924.5|1924|2464
1625668280000|2021-07-07 14:31:20|1925|1923.5|1923.5|1922.5|1925|1924|1923.5|1922.5|962
1625668300000|2021-07-07 14:31:40||1922||1922||1922||1922|86
1625668310000|2021-07-07 14:31:50|||||||||568
1625668320000|2021-07-07 14:32:00|1923|1921|1922.5|1922|1923.5|1922|1922.5|1920|398
1625668330000|2021-07-07 14:32:10|1922|1921|1922|1920.5|1922|1921|1922|1920.5|430
1625668360000|2021-07-07 14:32:40||1921||1921||1921||1921|0
1625668370000|2021-07-07 14:32:50|1921.5|1920.5|1921.5|1920.5|1922|1921|1921.5|1920.5|253
1625668380000|2021-07-07 14:33:00|||||||||61
1625668400000|2021-07-07 14:33:20|||||||||715
1625668430000|2021-07-07 14:33:50|1921||1921||1921.5||1921||88
1625668440000|2021-07-07 14:34:00|1921.5||1921.5||1921.5||1921||447
1625668460000|2021-07-07 14:34:20|1921|1921|1921.5|1920.5|1921.5|1921|1921|1920.5|2125
1625668490000|2021-07-07 14:34:50|||||||||38
1625668510000|2021-07-07 14:35:10|||||||||512
1625668540000|2021-07-07 14:35:40|1921|1920|1920|1917.5|1921|1920|1920|1917.5|942
1625668550000|2021-07-07 14:35:50|1919.5|1917|1918.5|1916|1919.5|1917|1918|1915.5|764
1625668560000|2021-07-07 14:36:00|1918|1916.5|1917.5|1916|1918.5|1917|1917|1916|574
1625668570000|2021-07-07 14:36:10|||||||||8577
1625668590000|2021-07-07 14:36:30|1917||1917||1917||1917||164
1625668610000|2021-07-07 14:36:50|||||||||2
1625668620000|2021-07-07 14:37:00|1917.5|1916.5|1918.5|1917.5|1918.5|1918|1917|1916|4946
1625668630000|2021-07-07 14:37:10|1919|1918|1919.5|1918|1920|1918.5|1919|1917.5|1117
1625668640000|2021-07-07 14:37:20|||||||||881
1625668650000|2021-07-07 14:37:30||1918.5||1918.5||1918.5||1918.5|0
1625668660000|2021-07-07 14:37:40|1919||1919.5||1919.5||1919||234
1625668670000|2021-07-07 14:37:50|1920|1919|1920|1919|1920|1919|1919.5|1919|550
1625668680000|2021-07-07 14:38:00|1921||1920||1921||1920||528
1625668690000|2021-07-07 14:38:10|1920.5||1920.5||1920.5||1920.5||0
1625668700000|2021-07-07 14:38:20|1920|1918|1918.5|1916.5|1920|1918|1918.5|1916.5|961
1625668710000|2021-07-07 14:38:30|1918|1916|1917.5|1915.5|1918|1916|1916.5|1914.5|3488
1625668720000|2021-07-07 14:38:40|1918.5|1916|1918.5|1915.5|1920|1918|1918|1915.5|2877
1625668740000|2021-07-07 14:39:00|||||||||674
1625668750000|2021-07-07 14:39:10||1916||1915.5||1916||1915.5|2
1625668760000|2021-07-07 14:39:20|1918|1914.5|1916.5|1914.5|1918.5|1914.5|1916.5|1914.5|8
1625668790000|2021-07-07 14:39:50|||||||||125
1625668800000|2021-07-07 14:40:00|||||||||71
1625668810000|2021-07-07 14:40:10||1915||1915.5||1915.5||1915|0
1625668840000|2021-07-07 14:40:40||1915||1915||1915||1915|250
1625668850000|2021-07-07 14:40:50|1916||1916||1916||1915.5||71
1625668870000|2021-07-07 14:41:10|1915.5|1914.5|1912.5|1910.5|1916|1914.5|1912.5|1910.5|1439
1625668890000|2021-07-07 14:41:30|1913|1911.5|1914|1911.5|1914|1911.5|1913|1911|2022
1625668900000|2021-07-07 14:41:40|1913.5||1913.5||1914||1913.5||416
1625668920000|2021-07-07 14:42:00|||||||||32
1625668930000|2021-07-07 14:42:10|1913||1913||1913||1913||0
1625668940000|2021-07-07 14:42:20|1912.5|1911|1913|1910.5|1913|1911.5|1912.5|1910.5|638
1625668950000|2021-07-07 14:42:30|1912.5||1912.5||1912.5||1912.5||0
1625668960000|2021-07-07 14:42:40|1911.5|1911|1912.5|1911|1912.5|1911|1911.5|1911|168
1625669000000|2021-07-07 14:43:20|||||||||2
1625669040000|2021-07-07 14:44:00|1912|1910.5|1912|1911|1912.5|1911|1911.5|1910.5|238
1625669050000|2021-07-07 14:44:10||1910.5||1910.5||1910.5||1910.5|10
1625669060000|2021-07-07 14:44:20|1911.5|1910|1910.5|1909|1911.5|1910.5|1910.5|1909|1011
1625669070000|2021-07-07 14:44:30|1910||1910||1910.5||1910||205
1625669080000|2021-07-07 14:44:40|1909.5|1908.5|1909.5|1908|1909.5|1908.5|1909.5|1908|130
1625669100000|2021-07-07 14:45:00|1909|1907.5|1909|1907.5|1909.5|1908|1908.5|1907|3783
1625669110000|2021-07-07 14:45:10|1909.5|1908|1911.5|1909.5|1911.5|1909.5|1909.5|1907.5|1636
1625669140000|2021-07-07 14:45:40|1912|1910|1914|1913|1914|1913|1912|1910|4203
1625669150000|2021-07-07 14:45:50|1914.5|1913.5|1915|1913.5|1915|1913.5|1914.5|1913.5|56
1625669160000|2021-07-07 14:46:00|1915.5||1915.5||1915.5||1915.5||190
1625669200000|2021-07-07 14:46:40|1916|1914|1916.5|1914.5|1917|1914.5|1916|1914|367
1625669280000|2021-07-07 14:48:00|1917|1915.5|1919.5|1918|1920.5|1919|1916.5|1915.5|2065
1625669290000|2021-07-07 14:48:10|||||||||10
1625669310000|2021-07-07 14:48:30|1920||1920.5||1920.5||1920||215
1625669320000|2021-07-07 14:48:40||1918.5||1919.5||1919.5||1918.5|5
1625669330000|2021-07-07 14:48:50|1921||1921||1921||1921||279
1625669340000|2021-07-07 14:49:00|||||||||213
1625669350000|2021-07-07 14:49:10|1921.5|1920|1922.5|1920.5|1922.5|1920.5|1921.5|1920|332
1625669360000|2021-07-07 14:49:20|1923||1923||1923||1923||261
1625669370000|2021-07-07 14:49:30|1923.5|1921|1923.5|1922.5|1923.5|1922.5|1923.5|1921|478
1625669380000|2021-07-07 14:49:40|1924||1925||1925||1924||338
1625669390000|2021-07-07 14:49:50|1925.5|1923|1925.5|1923.5|1925.5|1923.5|1925.5|1923|548
1625669400000|2021-07-07 14:50:00|1925||1925.5||1925.5||1925||18
1625669410000|2021-07-07 14:50:10||1924||1924||1924||1924|17
1625669420000|2021-07-07 14:50:20|1925|1923.5|1925|1923.5|1925|1924|1925|1923.5|243
1625669430000|2021-07-07 14:50:30|1925.5|1924|1925.5|1924|1925.5|1924|1925|1924|53
1625669440000|2021-07-07 14:50:40|1925||1925.5||1925.5||1925||37
1625669450000|2021-07-07 14:50:50|1925|1923.5|1925|1924|1925|1924|1925|1923.5|575
1625669460000|2021-07-07 14:51:00|||||||||54
1625669470000|2021-07-07 14:51:10|||||||||53
1625669480000|2021-07-07 14:51:20|||||||||54
1625669490000|2021-07-07 14:51:30|1925.5|1924.5|1925.5|1924.5|1925.5|1924.5|1925.5|1924.5|680
1625669500000|2021-07-07 14:51:40|||||||||401
1625669510000|2021-07-07 14:51:50|1925|1924|1923|1922|1925.5|1924|1923|1922|3117
1625669520000|2021-07-07 14:52:00|||||||||55
1625669530000|2021-07-07 14:52:10|||||||||55
1625669540000|2021-07-07 14:52:20|||||||||61
1625669560000|2021-07-07 14:52:40|1922.5||1923||1923||1922.5||150
1625669570000|2021-07-07 14:52:50|||||||||54
1625669580000|2021-07-07 14:53:00|||||||||37
1625669590000|2021-07-07 14:53:10|1922.5|1921.5|1922|1921.5|1922.5|1921.5|1922|1921.5|264
1625669600000|2021-07-07 14:53:20|1921.5|1921|1921.5|1920|1921.5|1921|1921.5|1920|116
1625669610000|2021-07-07 14:53:30|1921|1919|1920.5|1919|1921|1920|1920.5|1919|92
1625669620000|2021-07-07 14:53:40|||||||||38
1625669630000|2021-07-07 14:53:50|1920|1918.5|1920|1918.5|1920|1918.5|1920|1918.5|3
1625669640000|2021-07-07 14:54:00|1919.5||1919.5||1919.5||1919.5||704
1625669650000|2021-07-07 14:54:10|1919|1919|1920|1919|1920|1919|1919|1919|3062
1625669660000|2021-07-07 14:54:20|1919.5|1918.5|1920|1918.5|1920|1919|1919.5|1918.5|370
1625669670000|2021-07-07 14:54:30|1919.5|1919|1919.5|1918.5|1919.5|1919|1919.5|1918.5|108
1625669680000|2021-07-07 14:54:40|||||||||486
1625669690000|2021-07-07 14:54:50|||||||||38
1625669700000|2021-07-07 14:55:00|1920|1919|1919.5|1918.5|1920|1919|1919.5|1918.5|716
1625669710000|2021-07-07 14:55:10|1920|1919|1920.5|1920|1920.5|1920|1920|1918.5|2782
1625669720000|2021-07-07 14:55:20|1920|1919.5|1920.5|1919.5|1920.5|1919.5|1920|1919.5|495
1625669730000|2021-07-07 14:55:30||1920||1920||1920||1920|72
1625669740000|2021-07-07 14:55:40|1920|1919.5|1919|1918.5|1920.5|1919.5|1919|1918.5|931
1625669750000|2021-07-07 14:55:50|||||||||247
1625669760000|2021-07-07 14:56:00|1920|1919|1920|1919|1920.5|1919.5|1920|1919|464
1625669770000|2021-07-07 14:56:10|1919.5|1918.5|1919.5|1919|1919.5|1919|1919.5|1918.5|301
1625669780000|2021-07-07 14:56:20|1920||1920.5||1920.5||1920||537
1625669790000|2021-07-07 14:56:30|||||||||108
1625669800000|2021-07-07 14:56:40|1920|1919.5|1920.5|1919.5|1920.5|1919.5|1920|1919|130
1625669810000|2021-07-07 14:56:50|1920|1919|1920.5|1919.5|1920.5|1919.5|1920|1919|42
1625669820000|2021-07-07 14:57:00|1920|1919|1918.5|1917|1920|1919.5|1918.5|1917|6278
1625669830000|2021-07-07 14:57:10|1918|1916|1917.5|1915.5|1918|1916|1917|1915|644
1625669840000|2021-07-07 14:57:20|1918|1916|1919|1917|1919|1917|1917.5|1916|1685
1625669850000|2021-07-07 14:57:30|1919.5|1917.5|1920.5|1919|1920.5|1919|1919|1917.5|2923
1625669860000|2021-07-07 14:57:40|||||||||345
1625669870000|2021-07-07 14:57:50|1921|1919.5|1921|1920|1921|1920|1920.5|1919.5|868
1625669880000|2021-07-07 14:58:00|||||||||342
1625669890000|2021-07-07 14:58:10|1921.5||1921.5||1922||1921.5||906
1625669900000|2021-07-07 14:58:20|1921|1919.5|1921.5|1920.5|1921.5|1920.5|1920|1919.5|486
1625669910000|2021-07-07 14:58:30|1922.5||1922||1922.5||1922||1988
1625669920000|2021-07-07 14:58:40|||||||||222
1625669930000|2021-07-07 14:58:50|1921.5|1920|1921|1920|1921.5|1920|1921|1920|502
1625669940000|2021-07-07 14:59:00|||||||||36
1625669950000|2021-07-07 14:59:10|1920.5|1919|1920|1918.5|1920.5|1919|1920|1918.5|422
1625669960000|2021-07-07 14:59:20|1919.5||1919.5||1919.5||1919.5||300
1625669970000|2021-07-07 14:59:30|1920|1919|1920|1918.5|1920|1919|1920|1918.5|726
1625669980000|2021-07-07 14:59:40|||||||||131
1625669990000|2021-07-07 14:59:50|||||||||51
1625670000000|2021-07-07 15:00:00|||||||||704
1625670010000|2021-07-07 15:00:10|1919.5|1918|1917.5|1916.5|1919.5|1918|1917|1915.5|1359
1625670020000|2021-07-07 15:00:20||1916||1916.5||1916.5||1916|36
1625670030000|2021-07-07 15:00:30|||||||||66
1625670040000|2021-07-07 15:00:40|1918|1917|1918.5|1917|1918.5|1917|1917.5|1917|1059
1625670050000|2021-07-07 15:00:50||1917.5||1917.5||1917.5||1917.5|1704
1625670060000|2021-07-07 15:01:00|||||||||504
1625670070000|2021-07-07 15:01:10|||||||||36
1625670080000|2021-07-07 15:01:20|1919.5|1918|1919|1918|1919.5|1918.5|1919|1917.5|1161
1625670090000|2021-07-07 15:01:30||1918.5||1918||1918.5||1918|36
1625670100000|2021-07-07 15:01:40|1919.5|1918.5|1919.5|1919|1919.5|1919|1919.5|1918|681
1625670110000|2021-07-07 15:01:50|||||||||35
1625670120000|2021-07-07 15:02:00||1918.5||1918.5||1918.5||1918.5|1074
1625670130000|2021-07-07 15:02:10|1920|1919|1921.5|1919.5|1921.5|1920.5|1920|1918.5|2115
1625670140000|2021-07-07 15:02:20||1920.5||1920.5||1920.5||1920.5|0
1625670150000|2021-07-07 15:02:30|1922|1921|1922|1921|1922|1921|1922|1921|352
1625670160000|2021-07-07 15:02:40|1922.5|1921.5|1923.5|1922.5|1923.5|1922.5|1922.5|1921|1070
1625670170000|2021-07-07 15:02:50|||||||||3
1625670180000|2021-07-07 15:03:00|1923|1922|1922.5|1922|1923|1922.5|1922.5|1921.5|1056
1625670190000|2021-07-07 15:03:10|||||||||73
1625670200000|2021-07-07 15:03:20|||||||||172
1625670210000|2021-07-07 15:03:30|||||||||74
1625670220000|2021-07-07 15:03:40|1922|1921.5|1921|1919.5|1922|1921.5|1921|1919.5|590
1625670230000|2021-07-07 15:03:50|1921.5|1920.5|1921.5|1921|1921.5|1921|1921.5|1920.5|125
1625670240000|2021-07-07 15:04:00|1922||1923||1923||1921.5||1494
1625670250000|2021-07-07 15:04:10|1923.5|1921.5|1923.5|1922|1923.5|1922|1923.5|1921.5|286
1625670260000|2021-07-07 15:04:20|1924|1922.5|1924.5|1923.5|1924.5|1923.5|1924|1922.5|473
1625670270000|2021-07-07 15:04:30|1924|1923|1924|1923|1924|1923|1924|1922.5|725
1625670290000|2021-07-07 15:04:50|1923.5|1922.5|1923|1922|1923.5|1922.5|1923|1921.5|677
1625670310000|2021-07-07 15:05:10|||||||||37
1625670320000|2021-07-07 15:05:20|||||||||36
1625670330000|2021-07-07 15:05:30|1922.5|1921.5|1920.5|1919.5|1923|1922|1920.5|1919|2910
1625670340000|2021-07-07 15:05:40|1920|1919|1920|1918.5|1920|1919|1920|1918.5|284
1625670350000|2021-07-07 15:05:50|||||||||37
1625670360000|2021-07-07 15:06:00|1919|1918|1920|1918.5|1920|1918.5|1919|1918|159
1625670370000|2021-07-07 15:06:10|1919.5|1918|1919|1918|1919.5|1918|1919|1918|234
1625670380000|2021-07-07 15:06:20|1918.5|1917|1918|1916.5|1919|1918|1918|1916.5|437
1625670390000|2021-07-07 15:06:30|||||||||71
1625670410000|2021-07-07 15:06:50|1917.5|1916|1917.5|1916|1917.5|1916|1917.5|1916|320
1625670420000|2021-07-07 15:07:00|1917|1915.5|1915|1913.5|1917|1915.5|1915|1913.5|534
1625670430000|2021-07-07 15:07:10|1914.5|1913|1914.5|1913|1914.5|1913|1914.5|1913|0
1625670440000|2021-07-07 15:07:20|1914|1913.5|1914.5|1913.5|1914.5|1913.5|1914|1913|384
1625670450000|2021-07-07 15:07:30|1914||1914.5||1914.5||1914||4
1625670460000|2021-07-07 15:07:40|||||||||50
1625670470000|2021-07-07 15:07:50|1914|1914|1916|1915|1916|1915.5|1914|1914|3525
1625670480000|2021-07-07 15:08:00|1915.5|1914|1916|1914|1916|1915|1915|1914|1274
1625670490000|2021-07-07 15:08:10|1915.5||1916||1916||1915.5||325
1625670500000|2021-07-07 15:08:20|||||||||117
1625670510000|2021-07-07 15:08:30|1915.5|1914.5|1915.5|1914|1915.5|1915|1915.5|1914|306
1625670520000|2021-07-07 15:08:40|1916|1914.5|1915.5|1914.5|1916|1915|1915.5|1914.5|1048
1625670540000|2021-07-07 15:09:00|1915|1915|1916.5|1916|1916.5|1916|1915|1914.5|1136
1625670550000|2021-07-07 15:09:10|1917|1915.5|1917|1915.5|1917|1915.5|1916|1915.5|507
1625670560000|2021-07-07 15:09:20|1916.5||1916.5||1916.5||1916.5||0
1625670580000|2021-07-07 15:09:40|||||||||36
1625670590000|2021-07-07 15:09:50|||||||||76
1625670600000|2021-07-07 15:10:00|||||||||147
1625670610000|2021-07-07 15:10:10|1916|1915|1914.5|1913|1916|1915.5|1914.5|1913|1676
1625670620000|2021-07-07 15:10:20|1914||1914||1914.5||1914||72
1625670630000|2021-07-07 15:10:30|||||||||627
1625670640000|2021-07-07 15:10:40|||||||||37
1625670650000|2021-07-07 15:10:50|1913.5|1912|1913.5|1911.5|1913.5|1912|1913.5|1911.5|349
1625670660000|2021-07-07 15:11:00||1912||1912||1912||1911.5|38
1625670670000|2021-07-07 15:11:10|1913|1911.5|1912.5|1911.5|1913|1912|1912.5|1911.5|200
1625670680000|2021-07-07 15:11:20||1912||1911.5||1912||1911.5|341
1625670690000|2021-07-07 15:11:30|1913|1912|1913|1912|1913|1912|1913|1911.5|1272
1625670700000|2021-07-07 15:11:40|1912.5|1912.5|1914|1913|1914|1913|1912.5|1912|1079
1625670710000|2021-07-07 15:11:50|1913.5|1912.5|1913.5|1912.5|1914|1912.5|1913.5|1912.5|136
1625670720000|2021-07-07 15:12:00|1914|1913|1913.5|1913|1914|1913|1913.5|1913|343
1625670730000|2021-07-07 15:12:10|1914|1913.5|1914.5|1914|1914.5|1914|1914|1913.5|547
1625670740000|2021-07-07 15:12:20|1915.5||1915.5||1915.5||1915.5||125
1625670750000|2021-07-07 15:12:30|1915|1913.5|1914.5|1912|1915|1913.5|1914.5|1912|890
1625670760000|2021-07-07 15:12:40|1914|1911.5|1914|1913|1914|1913.5|1913.5|1911.5|692
1625670770000|2021-07-07 15:12:50|||||||||109
1625670790000|2021-07-07 15:13:10|1913.5|1913.5|1914|1913|1914|1913.5|1913.5|1913|495
1625670800000|2021-07-07 15:13:20|1914.5|1913.5|1915.5|1914.5|1915.5|1914.5|1914|1913|680
1625670810000|2021-07-07 15:13:30|||||||||184
1625670820000|2021-07-07 15:13:40|1915|1915|1915.5|1914.5|1915.5|1915|1915|1914.5|342
1625670830000|2021-07-07 15:13:50|||||||||73
1625670850000|2021-07-07 15:14:10|1916|1915|1917.5|1916.5|1918.5|1917|1916|1915|1785
1625670860000|2021-07-07 15:14:20|1917|1915.5|1917|1916|1917|1916|1916|1915|474
1625670870000|2021-07-07 15:14:30|||||||||1504
1625670880000|2021-07-07 15:14:40|||||||||1
1625670900000|2021-07-07 15:15:00|||||||||156
1625670920000|2021-07-07 15:15:20|1916.5|1916.5|1918|1917.5|1918|1917.5|1916.5|1916.5|1366
1625670930000|2021-07-07 15:15:30|||||||||74
1625670940000|2021-07-07 15:15:40|||||||||211
1625670950000|2021-07-07 15:15:50|1918.5||1918.5||1918.5||1918||573
1625670960000|2021-07-07 15:16:00|1918|1918|1919|1918.5|1919|1918.5|1918|1918|1835
1625670970000|2021-07-07 15:16:10|1918.5|1918|1918.5|1917|1919|1918.5|1918.5|1917|882
1625670980000|2021-07-07 15:16:20|1919|1917.5|1918.5|1917.5|1920.5|1919|1918.5|1917.5|2616
1625670990000|2021-07-07 15:16:30|||||||||144
1625671000000|2021-07-07 15:16:40|||||||||149
1625671010000|2021-07-07 15:16:50|1919|1918|1920|1919|1920|1919|1918.5|1918|777
1625671020000|2021-07-07 15:17:00|||||||||108
1625671030000|2021-07-07 15:17:10|1920.5|1919.5|1920.5|1920|1920.5|1920|1920.5|1919.5|509
1625671040000|2021-07-07 15:17:20|1920|1919.5|1919.5|1918.5|1920|1919.5|1919.5|1918.5|597
1625671050000|2021-07-07 15:17:30|1919||1919.5||1919.5||1919||274
1625671060000|2021-07-07 15:17:40|1920|1919|1920|1919.5|1920|1919.5|1920|1918.5|1802
1625671070000|2021-07-07 15:17:50|||||||||91
1625671080000|2021-07-07 15:18:00|1920.5|1920|1922|1921|1922|1921|1920.5|1920|835
1625671100000|2021-07-07 15:18:20|1921.5|1920.5|1921.5|1920.5|1922|1920.5|1921.5|1920.5|161
1625671110000|2021-07-07 15:18:30|||||||||72
1625671120000|2021-07-07 15:18:40||1921||1920.5||1921||1920.5|108
1625671130000|2021-07-07 15:18:50|||||||||37
1625671140000|2021-07-07 15:19:00|1922|1921|1922|1921|1922|1921|1922|1921|330
1625671150000|2021-07-07 15:19:10|1922.5|1921.5|1922.5|1921.5|1923|1922.5|1922.5|1921|2291
1625671160000|2021-07-07 15:19:20|1922|1921|1921.5|1920.5|1922|1921|1921.5|1920.5|813
1625671170000|2021-07-07 15:19:30|1921|1920|1919.5|1918.5|1921|1920|1919.5|1918.5|2059
1625671180000|2021-07-07 15:19:40|||||||||37
1625671200000|2021-07-07 15:20:00|||||||||185
1625671210000|2021-07-07 15:20:10|1919|1918|1919|1918|1919|1918|1919|1918|562
1625671220000|2021-07-07 15:20:20|1918.5|1918.5|1918.5|1918|1918.5|1918.5|1918.5|1918|725
1625671230000|2021-07-07 15:20:30|||||||||181
1625671240000|2021-07-07 15:20:40|||||||||181
1625671250000|2021-07-07 15:20:50|1919|1918.5|1919.5|1918.5|1919.5|1918.5|1919|1918.5|1269
1625671260000|2021-07-07 15:21:00|||||||||202
1625671270000|2021-07-07 15:21:10|||||||||76
1625671280000|2021-07-07 15:21:20|||||||||35
1625671290000|2021-07-07 15:21:30|1919|1918|1919|1918|1919|1918|1919|1918|337
1625671300000|2021-07-07 15:21:40|||||||||36
1625671310000|2021-07-07 15:21:50|1918.5|1917.5|1918|1916.5|1918.5|1917.5|1918|1916.5|691
1625671320000|2021-07-07 15:22:00|1917.5||1918||1918||1917.5||238
1625671340000|2021-07-07 15:22:20|||||||||35
1625671350000|2021-07-07 15:22:30|1917.5|1917|1917|1916.5|1917.5|1917.5|1916|1915|2980
1625671360000|2021-07-07 15:22:40|||||||||72
1625671370000|2021-07-07 15:22:50||1916||1916||1916||1916|319
1625671380000|2021-07-07 15:23:00|1917.5|1916.5|1918|1916.5|1918|1916.5|1917.5|1916.5|896
1625671390000|2021-07-07 15:23:10||1917||1917.5||1917.5||1917|0
1625671400000|2021-07-07 15:23:20|||||||||37
1625671410000|2021-07-07 15:23:30|1917.5|1917|1918|1917|1918|1917|1917.5|1917|164
1625671430000|2021-07-07 15:23:50|1917.5||1917.5||1917.5||1917.5||57
1625671440000|2021-07-07 15:24:00||1916.5||1916.5||1916.5||1916.5|453
1625671450000|2021-07-07 15:24:10|1917|1916|1916.5|1916|1917|1916.5|1916.5|1916|17
1625671460000|2021-07-07 15:24:20|1916|1915.5|1917.5|1917|1917.5|1917|1916|1915|3527
1625671470000|2021-07-07 15:24:30||1916.5||1916.5||1916.5||1916.5|232
1625671490000|2021-07-07 15:24:50|1917||1917||1917||1917||68
1625671500000|2021-07-07 15:25:00|||||||||485
1625671510000|2021-07-07 15:25:10|1916.5|1916|1916.5|1916|1916.5|1916|1916.5|1916|325
1625671520000|2021-07-07 15:25:20|1916|1915.5|1914.5|1913.5|1916.5|1915.5|1914.5|1913.5|808
1625671540000|2021-07-07 15:25:40|1915||1915||1915||1915||658
1625671550000|2021-07-07 15:25:50|1914.5||1914.5||1914.5||1914.5||0
1625671560000|2021-07-07 15:26:00|1914|1913|1913.5|1913|1914|1913|1913.5|1913|52
1625671570000|2021-07-07 15:26:10|1913|1912.5|1913.5|1913|1914|1913|1913|1912.5|591
1625671580000|2021-07-07 15:26:20|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|1913.5|1913|2113
1625671590000|2021-07-07 15:26:30|||||||||392
1625671620000|2021-07-07 15:27:00|||||||||1001
1625671630000|2021-07-07 15:27:10|||||||||187
1625671650000|2021-07-07 15:27:30|1914||1914||1914||1914||44
1625671660000|2021-07-07 15:27:40|||||||||35
1625671670000|2021-07-07 15:27:50|||||||||100
1625671680000|2021-07-07 15:28:00|1914.5|1914|1915.5|1914.5|1915.5|1914.5|1914.5|1914|2627
1625671690000|2021-07-07 15:28:10|1916|1915|1916|1915.5|1916|1915.5|1916|1915|475
1625671700000|2021-07-07 15:28:20|1916.5|1916|1917|1916|1917.5|1916.5|1916.5|1916|551
1625671710000|2021-07-07 15:28:30|1917.5|1916.5|1917|1915.5|1917.5|1916.5|1917|1915.5|1758
1625671720000|2021-07-07 15:28:40|1916.5||1917||1917||1916.5||1683
1625671730000|2021-07-07 15:28:50|1916.5||1917||1917||1916.5||107
1625671740000|2021-07-07 15:29:00|1916.5|1916|1916.5|1916|1916.5|1916|1916.5|1916|354
1625671750000|2021-07-07 15:29:10|||||||||186
1625671760000|2021-07-07 15:29:20|1917|1916.5|1917|1916|1917.5|1916.5|1917|1916|817
1625671770000|2021-07-07 15:29:30|1917.5|1916.5|1917.5|1916.5|1917.5|1916.5|1917.5|1916.5|72
1625671780000|2021-07-07 15:29:40|||||||||223
1625671790000|2021-07-07 15:29:50||1916||1915.5||1916||1915.5|1511
1625727600000|2021-07-08 07:00:00|1909.5|1905.5|1913|1906.5|1913|1906.5|1909.5|1905.5|220
1625727610000|2021-07-08 07:00:10|1915|1907|1915.5|1910.5|1917.5|1910.5|1913|1907|456
1625727620000|2021-07-08 07:00:20|1915|1909|1905|1896|1915|1909|1900|1895|944
1625727630000|2021-07-08 07:00:30|1905.5|1896.5|1904.5|1898|1905.5|1898|1904.5|1896.5|372
1625727640000|2021-07-08 07:00:40||1898.5||1899||1899||1898.5|0
1625727660000|2021-07-08 07:01:00|1905.5|1899.5|1914|1907.5|1915|1907.5|1904.5|1899.5|751
1625727670000|2021-07-08 07:01:10|1913.5|1905.5|1913|1906.5|1914.5|1906.5|1912|1905.5|0
1625727680000|2021-07-08 07:01:20|1914.5|1907|1914|1907|1914.5|1907|1913.5|1907|0
1625727690000|2021-07-08 07:01:30|1913.5|1906.5|1913|1908.5|1914|1908.5|1911|1902|240
1625727700000|2021-07-08 07:01:40|1912.5|1907.5|1911.5|1904|1912.5|1908|1910.5|1902|265
1625727710000|2021-07-08 07:01:50|1912|1904.5|1912|1905|1912|1905|1911|1904.5|0
1625727720000|2021-07-08 07:02:00|1911.5|1905.5|1905.5|1899.5|1912|1906|1905.5|1896.5|507
1625727730000|2021-07-08 07:02:10|1905|1897|1904|1897.5|1905|1897.5|1904|1897|105
1625727740000|2021-07-08 07:02:20|1903.5||1903.5||1903.5||1903.5||0
1625727770000|2021-07-08 07:02:50|1904.5|1898|1906.5|1903|1906.5|1904.5|1904.5|1898|653
1625727780000|2021-07-08 07:03:00|1906|1901.5|1905|1899|1906|1901.5|1904.5|1896.5|56
1625727790000|2021-07-08 07:03:10|1904.5|1896.5|1904|1898|1905.5|1898|1904|1896.5|105
1625727800000|2021-07-08 07:03:20|1903.5|1896.5|1903.5|1896|1904.5|1897.5|1902.5|1895|16
1625727810000|2021-07-08 07:03:30|1903|1895|1900|1894|1903|1895.5|1900|1892|0
1625727820000|2021-07-08 07:03:40|1899.5|1891|1899|1894|1900|1894|1899|1891|453
1625727860000|2021-07-08 07:04:20||1894.5||1895.5||1895.5||1894.5|15
1625727900000|2021-07-08 07:05:00|||||||||1000
1625727930000|2021-07-08 07:05:30|1898.5|1893.5|1897.5|1893|1898.5|1893.5|1897.5|1891|91
1625727940000|2021-07-08 07:05:40|1899|1893.5|1897.5|1893|1899|1895|1897.5|1893|0
1625727960000|2021-07-08 07:06:00||1893.5||1894||1894||1893.5|0
1625727970000|2021-07-08 07:06:10||1894.5||1894.5||1894.5||1894.5|1014
1625728000000|2021-07-08 07:06:40|1898.5|1895|1904.5|1899.5|1905|1900|1898.5|1894.5|649
1625728010000|2021-07-08 07:06:50|1904|1900|1903.5|1900|1904|1900|1903.5|1900|0
1625728030000|2021-07-08 07:07:10|1903|1899.5|1903|1900|1903|1900|1903|1899.5|1112
1625728040000|2021-07-08 07:07:20||1900.5||1901||1901||1900.5|27
1625728050000|2021-07-08 07:07:30|1905|1902|1907|1904|1909|1904|1905|1902|177
1625728060000|2021-07-08 07:07:40|1906.5||1907||1907||1906.5||97
1625728070000|2021-07-08 07:07:50||1904.5||1905||1905||1904.5|0
1625728080000|2021-07-08 07:08:00||1904||1904||1905.5||1904|39
1625728090000|2021-07-08 07:08:10|||||||||27
1625728130000|2021-07-08 07:08:50|1907.5|1904.5|1907.5|1904.5|1907.5|1904.5|1907.5|1904.5|145
1625728140000|2021-07-08 07:09:00||1905||1905.5||1905.5||1904|0
1625728170000|2021-07-08 07:09:30|1909.5|1906|1911|1907.5|1911.5|1907.5|1909.5|1906|133
1625728190000|2021-07-08 07:09:50|1911.5|1908|1912|1908|1912.5|1908|1911.5|1908|0
1625728200000|2021-07-08 07:10:00|1912.5|1908.5|1912.5|1909|1913.5|1909|1912.5|1908.5|0
1625728210000|2021-07-08 07:10:10|1912|1908|1907.5|1904|1912|1908|1907.5|1904|322
1625728220000|2021-07-08 07:10:20||1904.5||1905||1905||1904.5|0
1625728240000|2021-07-08 07:10:40|1909|1905.5|1911.5|1907|1911.5|1907|1909|1905.5|163
1625728250000|2021-07-08 07:10:50|1912|1907.5|1913|1909|1914|1909|1912|1907.5|0
1625728260000|2021-07-08 07:11:00|1913.5|1909.5|1913.5|1910|1913.5|1910|1913.5|1909.5|0
1625728270000|2021-07-08 07:11:10|1913||1913||1913||1913||0
1625728280000|2021-07-08 07:11:20||1910.5||1911||1911||1910.5|0
1625728300000|2021-07-08 07:11:40||1911.5||1911.5||1911.5||1911.5|0
1625728310000|2021-07-08 07:11:50|1913.5|1912|1914.5|1912|1915|1912|1913.5|1912|467
1625728340000|2021-07-08 07:12:20|||||||||77
1625728350000|2021-07-08 07:12:30||1912.5||1912.5||1912.5||1912.5|0
1625728390000|2021-07-08 07:13:10|1914|1912|1914|1911|1914.5|1912|1913|1911|77
1625728420000|2021-07-08 07:13:40|1914.5|1911.5|1914.5|1911.5|1914.5|1911.5|1914.5|1911.5|0
1625728480000|2021-07-08 07:14:40|1914|1912|1913.5|1911.5|1914.5|1913|1913.5|1911.5|455
1625728490000|2021-07-08 07:14:50|1914.5|1912|1914.5|1912.5|1914.5|1912.5|1913|1911|451
1625728510000|2021-07-08 07:15:10|1914|1911.5|1913|1910.5|1914|1912.5|1913|1910|130
1625728520000|2021-07-08 07:15:20|||||||||5
1625728550000|2021-07-08 07:15:50|1913.5|1911.5|1917|1914.5|1917.5|1916|1913|1911.5|1857
1625728560000|2021-07-08 07:16:00|1917.5|1915|1920|1916.5|1920.5|1916.5|1917.5|1915|277
1625728570000|2021-07-08 07:16:10|1920.5|1917|1921.5|1917.5|1921.5|1917.5|1920.5|1917|0
1625728580000|2021-07-08 07:16:20|1921|1918|1923|1921.5|1923|1921.5|1920.5|1918|702
1625728590000|2021-07-08 07:16:30|1925|1922|1925|1922|1925|1922|1925|1922|3
1625728600000|2021-07-08 07:16:40|1925.5|1922.5|1926|1923.5|1926|1923.5|1925.5|1922.5|0
1625728610000|2021-07-08 07:16:50|1926.5|1924|1926.5|1924|1927|1924.5|1925.5|1923.5|912
1625728620000|2021-07-08 07:17:00|1927|1925|1933.5|1930.5|1936|1932|1926.5|1925|2352
1625728660000|2021-07-08 07:17:40|1934|1931|1936|1933|1936.5|1933|1934|1931|187
1625728680000|2021-07-08 07:18:00|1935.5|1932.5|1935|1931|1935.5|1932.5|1935|1930.5|510
1625728710000|2021-07-08 07:18:30|1934.5||1934||1934.5||1934||1
1625728720000|2021-07-08 07:18:40|1933.5|1930.5|1927|1925|1933.5|1930.5|1927|1924|2115
1625728730000|2021-07-08 07:18:50|1926.5|1925.5|1928|1925.5|1928|1925.5|1926.5|1925.5|1
1625728740000|2021-07-08 07:19:00|1927.5|1925|1929|1926.5|1929.5|1926.5|1927.5|1925|483
1625728750000|2021-07-08 07:19:10||1927||1927||1927||1927|100
1625728760000|2021-07-08 07:19:20|1929.5|1927.5|1932|1930|1932|1930|1929.5|1927.5|601
1625728770000|2021-07-08 07:19:30||1930.5||1930||1930.5||1930|0
1625728780000|2021-07-08 07:19:40|1933.5|1930.5|1934.5|1932|1935|1932.5|1933|1930.5|460
1625728790000|2021-07-08 07:19:50|||||||||68
1625728800000|2021-07-08 07:20:00||1930||1930||1930||1930|4
1625728810000|2021-07-08 07:20:10|1934||1933.5||1934||1933.5||0
1625728840000|2021-07-08 07:20:40|1933||1932||1933||1932||0
1625728860000|2021-07-08 07:21:00||1930.5||1930.5||1930.5||1930|0
1625728900000|2021-07-08 07:21:40|1931.5|1930|1931|1928.5|1931.5|1930|1931|1928.5|192
1625728910000|2021-07-08 07:21:50|1930.5|1927|1929|1927|1930.5|1927|1929|1926.5|337
1625728920000|2021-07-08 07:22:00|1928.5|1926.5|1928.5|1926|1928.5|1926.5|1928.5|1926|200
1625728930000|2021-07-08 07:22:10|1929|1926.5|1929.5|1926.5|1930|1927|1929|1926|803
1625728940000|2021-07-08 07:22:20||1926||1926||1926||1926|0
1625728950000|2021-07-08 07:22:30||1926.5||1926.5||1926.5||1926.5|0
1625728970000|2021-07-08 07:22:50|1929|1926|1927.5|1924|1929|1926|1927.5|1923.5|618
1625729030000|2021-07-08 07:23:50|1928|1924.5|1929|1925|1929.5|1925|1928|1924.5|337
1625729040000|2021-07-08 07:24:00|1929.5||1929.5||1929.5||1929.5||0
1625729050000|2021-07-08 07:24:10|1930.5|1925.5|1930.5|1928|1930.5|1928|1930.5|1925.5|538
1625729060000|2021-07-08 07:24:20||1928.5||1928.5||1928.5||1928.5|0
1625729080000|2021-07-08 07:24:40||1929||1929||1929||1929|0
1625729090000|2021-07-08 07:24:50|1931.5|1929.5|1933|1931|1934.5|1931|1931.5|1929.5|728
1625729100000|2021-07-08 07:25:00|1934.5|1931.5|1938.5|1935|1938.5|1935|1934.5|1931.5|1867
1625729120000|2021-07-08 07:25:20||1935.5||1936.5||1936.5||1935.5|0
1625729130000|2021-07-08 07:25:30|1940.5|1937|1940.5|1937.5|1940.5|1937.5|1940.5|1937|3
1625729140000|2021-07-08 07:25:40|1940|1936.5|1938.5|1935|1940|1936.5|1938.5|1935|677
1625729170000|2021-07-08 07:26:10|1939|1937|1941|1937.5|1941|1939|1939|1936.5|1098
1625729180000|2021-07-08 07:26:20||1938||1938.5||1938.5||1938|0
1625729190000|2021-07-08 07:26:30|1940.5|1939|1940.5|1938|1940.5|1939|1940.5|1938|67
1625729210000|2021-07-08 07:26:50|1940|1937.5|1940.5|1938|1940.5|1938|1940|1937.5|73
1625729220000|2021-07-08 07:27:00|1940|1937.5|1940|1937|1940|1937.5|1940|1937|584
1625729230000|2021-07-08 07:27:10|1939.5|1936.5|1937|1934.5|1940|1936.5|1937|1934.5|127
1625729240000|2021-07-08 07:27:20|1936.5|1934|1933.5|1931|1936.5|1934|1933.5|1931|1437
1625729270000|2021-07-08 07:27:50|1934|1931.5|1935.5|1932.5|1936|1932.5|1933.5|1931.5|301
1625729290000|2021-07-08 07:28:10|1934.5|1932|1933|1930|1934.5|1932|1933|1930|543
1625729300000|2021-07-08 07:28:20|1933.5|1930.5|1933.5|1931.5|1933.5|1931.5|1933.5|1930.5|156
1625729320000|2021-07-08 07:28:40|1933|1930.5|1933|1930|1933|1930.5|1933|1930|5
1625729350000|2021-07-08 07:29:10|||||||||130
1625729360000|2021-07-08 07:29:20|1933.5|1930.5|1935.5|1933.5|1935.5|1933.5|1933.5|1930.5|240
1625729370000|2021-07-08 07:29:30|1936.5|1934|1938.5|1935.5|1939|1936|1936.5|1934|318
1625729380000|2021-07-08 07:29:40|1938|1936|1939|1937|1939|1937|1938|1936|107
1625729390000|2021-07-08 07:29:50|1938.5|1935.5|1938.5|1935.5|1938.5|1935.5|1938.5|1935.5|91
1625729410000|2021-07-08 07:30:10|1938|1934.5|1936.5|1934.5|1938|1935|1936.5|1933|331
1625729420000|2021-07-08 07:30:20||1935||1934.5||1935||1934.5|0
1625729430000|2021-07-08 07:30:30||1935||1934.5||1935||1934.5|0
1625729440000|2021-07-08 07:30:40|1936|1933.5|1934.5|1933|1936|1933.5|1934.5|1933|735
1625729450000|2021-07-08 07:30:50|1935.5|1933.5|1936|1934|1936|1934|1934.5|1933|1663
1625729460000|2021-07-08 07:31:00||1934.5||1934.5||1934.5||1934.5|0
1625729470000|2021-07-08 07:31:10|1936.5|1935|1940|1938|1941.5|1938.5|1936.5|1935|1179
1625729480000|2021-07-08 07:31:20|1939.5|1936.5|1939.5|1936.5|1939.5|1936.5|1939.5|1936.5|125
1625729490000|2021-07-08 07:31:30||1937||1937||1937||1937|0
1625729500000|2021-07-08 07:31:40||1936.5||1936.5||1936.5||1936.5|0
1625729510000|2021-07-08 07:31:50||1937||1937||1937||1937|0
1625729520000|2021-07-08 07:32:00|1940||1940||1940.5||1940||133
1625729540000|2021-07-08 07:32:20|1939.5||1939||1939.5||1939||0
1625729550000|2021-07-08 07:32:30|1940||1939.5||1940||1939.5||0
1625729560000|2021-07-08 07:32:40|1940|1936.5|1940|1937.5|1940.5|1937.5|1940|1936.5|0
1625729580000|2021-07-08 07:33:00|1939.5|1936.5|1938|1935.5|1939.5|1936.5|1938|1935.5|87
1625729600000|2021-07-08 07:33:20|1937.5|1935|1932.5|1930.5|1937.5|1935|1932.5|1930|1655
1625729630000|2021-07-08 07:33:50|1932|1930|1929.5|1926.5|1932|1930|1929|1925.5|1180
1625729640000|2021-07-08 07:34:00|1929|1927|1932|1928.5|1932|1928.5|1929|1927|1801
1625729660000|2021-07-08 07:34:20|1931.5||1931.5||1931.5||1931.5||49
1625729670000|2021-07-08 07:34:30|||||||||116
1625729680000|2021-07-08 07:34:40|1932||1932||1932||1932||104
1625729700000|2021-07-08 07:35:00|||||||||214
1625729710000|2021-07-08 07:35:10|1933|1929|1932.5|1930.5|1933|1930.5|1932|1929|158
1625729730000|2021-07-08 07:35:30|1933||1933||1933||1933||0
1625729760000|2021-07-08 07:36:00|1933.5|1931|1935|1933|1935|1933|1933.5|1931|359
1625729770000|2021-07-08 07:36:10|1935.5|1933.5|1936|1934|1936.5|1934.5|1935.5|1933.5|446
1625729800000|2021-07-08 07:36:40|||||||||20
1625729830000|2021-07-08 07:37:10||1934.5||1934.5||1934.5||1934.5|428
1625729840000|2021-07-08 07:37:20|1936.5|1935|1938.5|1936|1939|1936|1936.5|1935|81
1625729850000|2021-07-08 07:37:30|1938|1935.5|1937.5|1935.5|1938|1935.5|1937.5|1935.5|221
1625729860000|2021-07-08 07:37:40|1937|1934|1936.5|1933.5|1937|1934|1936.5|1933.5|150
1625729910000|2021-07-08 07:38:30|1937|1934|1938.5|1937|1939|1937|1937|1934|114
1625729920000|2021-07-08 07:38:40|1939|1937.5|1941.5|1939.5|1942|1939.5|1939|1937.5|603
1625729930000|2021-07-08 07:38:50|||||||||122
1625729940000|2021-07-08 07:39:00|1942|1940|1943|1941|1943.5|1941|1942|1940|221
1625729970000|2021-07-08 07:39:30|1942.5|1939.5|1941.5|1939.5|1942.5|1939.5|1941.5|1939.5|691
1625729980000|2021-07-08 07:39:40|1942|1940|1943|1940|1943|1940|1942|1940|130
1625729990000|2021-07-08 07:39:50|1943.5|1940.5|1944|1941|1944|1941|1943.5|1940.5|136
1625730000000|2021-07-08 07:40:00|1944.5|1941.5|1944.5|1943|1944.5|1943|1944.5|1941.5|100
1625730020000|2021-07-08 07:40:20|1944|1942|1943|1940.5|1944|1942|1943|1940.5|522
1625730030000|2021-07-08 07:40:30|1942.5|1940|1941|1938.5|1942.5|1940|1941|1938|304
1625730040000|2021-07-08 07:40:40|1940.5|1938|1940|1937|1940.5|1938|1940|1937|223
1625730050000|2021-07-08 07:40:50||1937.5||1937.5||1937.5||1937.5|0
1625730060000|2021-07-08 07:41:00|1939.5||1939.5||1939.5||1939.5||125
1625730070000|2021-07-08 07:41:10||1937||1937||1937||1937|13
1625730080000|2021-07-08 07:41:20|||||||||114
1625730090000|2021-07-08 07:41:30|1939|1936.5|1938.5|1936|1939|1936.5|1938.5|1936|78
1625730110000|2021-07-08 07:41:50|1939.5|1936.5|1940.5|1937.5|1941|1937.5|1939|1936.5|116
1625730120000|2021-07-08 07:42:00|1941||1941||1941||1941||244
1625730130000|2021-07-08 07:42:10|1941.5|1938|1941.5|1939.5|1941.5|1939.5|1941|1938|0
1625730140000|2021-07-08 07:42:20|1941|1940|1941.5|1938.5|1941.5|1940|1941|1938.5|68
1625730150000|2021-07-08 07:42:30|1941||1941||1941||1941||0
1625730200000|2021-07-08 07:43:20|1940.5||1940.5||1940.5||1940.5||0
1625730230000|2021-07-08 07:43:50|1941|1939|1941|1939|1941|1939|1941|1939|0
1625730240000|2021-07-08 07:44:00|1940.5||1940.5||1940.5||1940.5||106
1625730250000|2021-07-08 07:44:10|||||||||129
1625730280000|2021-07-08 07:44:40|1941|1939.5|1940|1937.5|1941|1939.5|1940|1936|346
1625730290000|2021-07-08 07:44:50|||||||||177
1625730300000|2021-07-08 07:45:00|1939.5|1937|1939|1936|1939.5|1937|1939|1936|104
1625730320000|2021-07-08 07:45:20|1938.5|1935.5|1937|1934|1938.5|1935.5|1937|1933.5|307
1625730330000|2021-07-08 07:45:30|||||||||30
1625730360000|2021-07-08 07:46:00|1937.5|1935|1938|1935|1939|1937|1937.5|1934.5|1604
1625730370000|2021-07-08 07:46:10||1934.5||1934||1934.5||1934|0
1625730390000|2021-07-08 07:46:30||1934.5||1935||1935||1934.5|0
1625730420000|2021-07-08 07:47:00|1938.5|1935.5|1940|1938|1940|1938.5|1938|1935.5|892
1625730430000|2021-07-08 07:47:10|1939.5|1937.5|1939.5|1937|1939.5|1938|1939|1936.5|629
1625730440000|2021-07-08 07:47:20||1937.5||1937||1937.5||1937|0
1625730460000|2021-07-08 07:47:40|1939|1937.5|1939|1937.5|1939|1937.5|1939|1937.5|0
1625730470000|2021-07-08 07:47:50||1937||1937||1937||1937|0
1625730480000|2021-07-08 07:48:00|1938.5|1937.5|1935.5|1933|1938.5|1937.5|1935.5|1932.5|81
1625730490000|2021-07-08 07:48:10||1933.5||1934||1934||1933.5|0
1625730500000|2021-07-08 07:48:20|1936.5|1934.5|1937|1935|1937|1935|1936.5|1934.5|93
1625730510000|2021-07-08 07:48:30||1935.5||1935||1935.5||1935|0
1625730520000|2021-07-08 07:48:40||1935.5||1935.5||1935.5||1935.5|0
1625730530000|2021-07-08 07:48:50|1936.5|1934.5|1936.5|1934.5|1936.5|1934.5|1936.5|1934|95
1625730540000|2021-07-08 07:49:00|1937|1935|1939.5|1936.5|1940|1936.5|1937|1935|704
1625730550000|2021-07-08 07:49:10|1940|1937|1941|1937.5|1941|1937.5|1940|1936.5|171
1625730570000|2021-07-08 07:49:30|1940.5||1940.5||1940.5||1940.5||0
1625730580000|2021-07-08 07:49:40|1940||1940||1940||1940||0
1625730590000|2021-07-08 07:49:50|1940.5|1938|1940|1938.5|1940.5|1939|1939.5|1937.5|483
1625730600000|2021-07-08 07:50:00|1941|1939|1940|1938.5|1941|1939|1940|1938.5|91
1625730610000|2021-07-08 07:50:10|1939.5|1937.5|1938.5|1936|1939.5|1937.5|1938.5|1935.5|124
1625730630000|2021-07-08 07:50:30|1938|1935.5|1938.5|1936|1938.5|1936|1938|1935.5|26
1625730660000|2021-07-08 07:51:00|1939|1936.5|1940|1938|1940|1938|1939|1936.5|4
1625730680000|2021-07-08 07:51:20|1940.5|1938.5|1941.5|1940|1941.5|1940|1940.5|1938.5|272
1625730720000|2021-07-08 07:52:00|1941|1939|1940.5|1938|1941|1939|1940|1937.5|541
1625730750000|2021-07-08 07:52:30|1941|1938.5|1941.5|1939|1941.5|1939|1941|1938.5|178
1625730760000|2021-07-08 07:52:40|1941||1941||1941||1941||0
1625730770000|2021-07-08 07:52:50|1941.5|1939.5|1941|1939.5|1941.5|1940|1941|1939.5|327
1625730780000|2021-07-08 07:53:00|1941.5|1940|1941.5|1939.5|1941.5|1940|1941.5|1939.5|2
1625730800000|2021-07-08 07:53:20|1942|1940|1942.5|1941|1942.5|1941|1942|1940|553
1625730810000|2021-07-08 07:53:30|1943.5||1943||1943.5||1943||0
1625730830000|2021-07-08 07:53:50|1943.5|1941.5|1944|1942.5|1944|1942.5|1943.5|1941.5|161
1625730840000|2021-07-08 07:54:00|1945|1943|1945.5|1943.5|1945.5|1943.5|1945|1943|529
1625730860000|2021-07-08 07:54:20||1944||1944||1944||1944|1000
1625730870000|2021-07-08 07:54:30|1945|1942.5|1944.5|1942|1945|1943|1944.5|1941.5|355
1625730900000|2021-07-08 07:55:00|1944|1942.5|1944|1942|1944|1943|1944|1942|70
1625730910000|2021-07-08 07:55:10||1941.5||1941.5||1941.5||1941.5|0
1625730920000|2021-07-08 07:55:20||1942||1942||1942||1942|0
1625730930000|2021-07-08 07:55:30|1943.5|1941.5|1943.5|1941.5|1943.5|1941.5|1943.5|1941.5|0
1625730940000|2021-07-08 07:55:40|||||||||102
1625730980000|2021-07-08 07:56:20|1944|1942|1945|1943.5|1945.5|1944|1944|1942|1069
1625730990000|2021-07-08 07:56:30|1944.5|1942|1941.5|1939.5|1944.5|1943.5|1941.5|1939|675
1625731010000|2021-07-08 07:56:50|||||||||515
1625731020000|2021-07-08 07:57:00|1941|1938.5|1941|1939|1941|1939|1941|1938.5|0
1625731030000|2021-07-08 07:57:10|1940.5|1938.5|1941.5|1940|1941.5|1940|1940.5|1938|539
1625731040000|2021-07-08 07:57:20|1942.5|1940.5|1943.5|1942|1943.5|1942|1942.5|1940.5|2
1625731050000|2021-07-08 07:57:30|1943|1941.5|1942.5|1940.5|1943|1941.5|1942|1940.5|323
1625731060000|2021-07-08 07:57:40|1941.5|1940|1941.5|1939.5|1941.5|1940|1941.5|1939|134
1625731080000|2021-07-08 07:58:00|1942|1940|1942.5|1941|1942.5|1941|1942|1940|200
1625731090000|2021-07-08 07:58:10|1942|1941.5|1942|1939|1942|1941.5|1942|1938.5|442
1625731130000|2021-07-08 07:58:50|1941.5|1938.5|1938|1937|1941.5|1938.5|1938|1935.5|784
1625731140000|2021-07-08 07:59:00|1938.5|1938|1939.5|1938|1939.5|1938|1938.5|1938|509
1625731160000|2021-07-08 07:59:20|1940|1938.5|1940|1938.5|1940.5|1938.5|1939.5|1938|179
1625731180000|2021-07-08 07:59:40|||||||||2
1625731200000|2021-07-08 08:00:00|1939.5|1938|1939|1936.5|1939.5|1938|1939|1935.5|199
1625731230000|2021-07-08 08:00:30|1938.5|1936|1936.5|1935.5|1938.5|1936|1936.5|1935.5|301
1625731250000|2021-07-08 08:00:50|1937|1936|1937.5|1936|1937.5|1936|1937|1936|225
1625731260000|2021-07-08 08:01:00|1938||1938||1938||1938||196
1625731270000|2021-07-08 08:01:10|||||||||130
1625731280000|2021-07-08 08:01:20||1936.5||1936.5||1936.5||1936.5|0
1625731290000|2021-07-08 08:01:30|1937.5||1938||1938||1937.5||0
1625731320000|2021-07-08 08:02:00|1937.5||1938||1938||1937.5||0
1625731340000|2021-07-08 08:02:20|1937.5|1936|1937|1935.5|1937.5|1936|1937|1935.5|196
1625731370000|2021-07-08 08:02:50|1936.5|1935|1937|1935|1937|1935|1936.5|1935|193
1625731400000|2021-07-08 08:03:20|1937.5|1935.5|1937.5|1936|1938|1936|1937.5|1935.5|170
1625731420000|2021-07-08 08:03:40|1938||1938||1938||1938||90
1625731430000|2021-07-08 08:03:50||1936.5||1936.5||1936.5||1936.5|0
1625731470000|2021-07-08 08:04:30|1937.5|1935.5|1937|1935|1937.5|1935.5|1937|1935|269
1625731480000|2021-07-08 08:04:40|1936.5|1935.5|1936.5|1935|1936.5|1935.5|1936.5|1935|2
1625731490000|2021-07-08 08:04:50|1937||1936.5||1937||1936.5||0
1625731520000|2021-07-08 08:05:20|1936|1934|1935|1933|1936|1934|1934.5|1932|129
1625731540000|2021-07-08 08:05:40|1935.5|1933.5|1934.5|1933|1935.5|1934|1934.5|1933|106
1625731550000|2021-07-08 08:05:50|1935||1935||1935||1935||0
1625731560000|2021-07-08 08:06:00|1935.5|1934|1935|1933|1935.5|1934|1935|1933|4
1625731580000|2021-07-08 08:06:20|1935.5||1935.5||1935.5||1935.5||0
1625731590000|2021-07-08 08:06:30|1935||1935||1935||1935||1
1625731610000|2021-07-08 08:06:50|1935.5|1934|1935.5|1934|1935.5|1934|1935|1934|177
1625731620000|2021-07-08 08:07:00|1935|1933|1934.5|1933|1935|1933|1934.5|1933|73
1625731630000|2021-07-08 08:07:10|||||||||502
1625731650000|2021-07-08 08:07:30|1935||1935||1935||1935||11
1625731660000|2021-07-08 08:07:40|1934|1932.5|1933|1931.5|1934.5|1932.5|1933|1931|373
1625731670000|2021-07-08 08:07:50|1933.5|1932|1934|1932|1934.5|1932.5|1933.5|1932|436
1625731680000|2021-07-08 08:08:00|1934.5|1932.5|1934.5|1933|1935.5|1933|1934.5|1932.5|1629
1625731720000|2021-07-08 08:08:40|1935|1933.5|1935.5|1934.5|1935.5|1934.5|1935|1933.5|125
1625731730000|2021-07-08 08:08:50|1936|1935|1936.5|1934.5|1938|1935.5|1935.5|1934.5|958
1625731740000|2021-07-08 08:09:00|1936|1934|1935.5|1934|1936|1934|1935.5|1934|404
1625731780000|2021-07-08 08:09:40|1935|1932.5|1934|1932.5|1935|1932.5|1933.5|1931.5|434
1625731790000|2021-07-08 08:09:50|1935|1933|1935|1933.5|1935|1934|1935|1933|739
1625731800000|2021-07-08 08:10:00|1934.5|1932.5|1934.5|1932.5|1934.5|1932.5|1934.5|1932.5|53
1625731820000|2021-07-08 08:10:20|1934|1931.5|1932|1930|1934|1931.5|1931.5|1929|172
1625731830000|2021-07-08 08:10:30|1931.5|1929.5|1931.5|1929.5|1931.5|1929.5|1931.5|1929|0
1625731840000|2021-07-08 08:10:40|||||||||1235
1625731860000|2021-07-08 08:11:00|||||||||2
1625731880000|2021-07-08 08:11:20|1931||1931||1931||1931||81
1625731910000|2021-07-08 08:11:50|1929.5|1929|1930.5|1929.5|1931|1929.5|1929.5|1929|200
1625731940000|2021-07-08 08:12:20|1930|1929|1929|1927|1930.5|1929|1929|1927|335
1625732050000|2021-07-08 08:14:10|1928.5|1926.5|1928|1925|1928.5|1926.5|1928|1925|79
1625732060000|2021-07-08 08:14:20|1928.5|1925.5|1926.5|1924.5|1928.5|1928|1926.5|1924.5|1718
1625732070000|2021-07-08 08:14:30|1927|1925|1927.5|1926|1927.5|1926|1925.5|1924|1582
1625732100000|2021-07-08 08:15:00|1928|1926.5|1929|1928|1929|1928|1928|1926.5|1363
1625732110000|2021-07-08 08:15:10|1929.5|1928.5|1931|1930|1931|1930|1929.5|1928|917
1625732120000|2021-07-08 08:15:20|1930.5|1929|1930.5|1929|1930.5|1929|1930.5|1929|135
1625732130000|2021-07-08 08:15:30|1931|1929.5|1930.5|1929.5|1931|1929.5|1930.5|1929.5|171
1625732190000|2021-07-08 08:16:30|1930|1929|1929|1927|1930.5|1929|1929|1926.5|570
1625732200000|2021-07-08 08:16:40|1928.5|1927.5|1928.5|1927.5|1928.5|1927.5|1928.5|1927.5|0
1625732210000|2021-07-08 08:16:50||1928||1928||1928||1928|148
1625732220000|2021-07-08 08:17:00|1929.5|1928.5|1931|1929|1931.5|1929|1929.5|1928.5|188
1625732230000|2021-07-08 08:17:10|1931.5|1929.5|1931.5|1930|1931.5|1930|1931.5|1929.5|0
1625732250000|2021-07-08 08:17:30|1932|1930.5|1933|1931|1933.5|1931|1932|1930.5|0
1625732310000|2021-07-08 08:18:30||1931.5||1931.5||1931.5||1931.5|77
1625732320000|2021-07-08 08:18:40|1933.5|1932|1933.5|1932|1933.5|1932|1933.5|1932|3
1625732330000|2021-07-08 08:18:50|1934.5|1932.5|1935|1933.5|1935|1933.5|1934.5|1932.5|139
1625732340000|2021-07-08 08:19:00|||||||||174
1625732410000|2021-07-08 08:20:10|1934.5|1933|1933|1931|1934.5|1933|1933|1931|353
1625732420000|2021-07-08 08:20:20|1933.5|1931.5|1934|1932|1934.5|1932|1933.5|1931.5|312
1625732530000|2021-07-08 08:22:10|1933.5|1931.5|1932|1930.5|1933.5|1931.5|1932|1930.5|131
1625732580000|2021-07-08 08:23:00|||||||||155
1625732600000|2021-07-08 08:23:20|1931.5|1930|1932|1930.5|1932|1930.5|1930.5|1929|1020
1625732610000|2021-07-08 08:23:30|1931.5|1929.5|1931|1929|1931.5|1929.5|1931|1928.5|178
1625732640000|2021-07-08 08:24:00|1930.5||1930.5||1931||1930.5||559
1625732650000|2021-07-08 08:24:10|1931||1931||1931||1931||0
1625732660000|2021-07-08 08:24:20|||||||||79
1625732680000|2021-07-08 08:24:40|1930||1930||1930||1930||0
1625732700000|2021-07-08 08:25:00|1929.5|1928|1930|1928.5|1930|1928.5|1929.5|1928|126
1625732710000|2021-07-08 08:25:10|||||||||50
1625732720000|2021-07-08 08:25:20|1929.5|1928|1929|1928|1929.5|1928.5|1929|1928|148
1625732780000|2021-07-08 08:26:20|1928.5|1927|1928.5|1927|1928.5|1927.5|1928|1926.5|249
1625732800000|2021-07-08 08:26:40|1928|1927.5|1929|1928.5|1929|1928.5|1928|1927.5|816
1625732810000|2021-07-08 08:26:50||1928||1928||1928.5||1928|246
1625732830000|2021-07-08 08:27:10|||||||||129
1625732840000|2021-07-08 08:27:20||1927.5||1927.5||1927.5||1927.5|281
1625732880000|2021-07-08 08:28:00|1928.5||1928.5||1928.5||1928||272
1625732890000|2021-07-08 08:28:10|1929|1928|1929|1928.5|1929|1928.5|1929|1928|110
1625732900000|2021-07-08 08:28:20|1928.5|1928|1929|1927|1929|1928|1928.5|1926.5|870
1625732910000|2021-07-08 08:28:30||1927.5||1927.5||1928.5||1927.5|412
1625732920000|2021-07-08 08:28:40||1928||1928||1928||1928|0
1625732930000|2021-07-08 08:28:50|1930|1928.5|1930|1929|1930|1929.5|1930|1928.5|256
1625732940000|2021-07-08 08:29:00|||||||||132
1625732970000|2021-07-08 08:29:30|1930.5|1929.5|1932|1930|1932.5|1930|1930.5|1929.5|348
1625732980000|2021-07-08 08:29:40|||||||||102
1625732990000|2021-07-08 08:29:50|1931.5||1931.5||1931.5||1931.5||0
1625733000000|2021-07-08 08:30:00|1931|1929.5|1929.5|1928.5|1931|1929.5|1929.5|1928|397
1625733010000|2021-07-08 08:30:10|1929|1928|1929|1927.5|1929|1928|1929|1927|54
1625733020000|2021-07-08 08:30:20|1929.5|1928.5|1930.5|1929|1930.5|1929|1929.5|1927.5|894
1625733060000|2021-07-08 08:31:00|||||||||1
1625733070000|2021-07-08 08:31:10||1929.5||1929.5||1929.5||1929.5|130
1625733100000|2021-07-08 08:31:40|1931|1930|1931.5|1930|1932|1930.5|1930.5|1929.5|463
1625733120000|2021-07-08 08:32:00|1931|1929|1929.5|1928.5|1931|1929|1929.5|1928.5|471
1625733180000|2021-07-08 08:33:00||1927.5||1927.5||1927.5||1927.5|85
1625733210000|2021-07-08 08:33:30||1928||1928||1928||1928|0
1625733220000|2021-07-08 08:33:40||1927.5||1928||1928||1927.5|0
1625733240000|2021-07-08 08:34:00||1927.5||1928||1928||1927.5|0
1625733250000|2021-07-08 08:34:10||1927.5||1927.5||1927.5||1927.5|0
1625733260000|2021-07-08 08:34:20|1929|1927|1928.5|1926.5|1929|1927|1928.5|1926.5|102
1625733300000|2021-07-08 08:35:00|1927.5|1926|1926|1925|1927.5|1926|1924.5|1923|1180
1625733310000|2021-07-08 08:35:10|||||||||130
1625733320000|2021-07-08 08:35:20|1926.5|1925.5|1926.5|1925.5|1926.5|1925.5|1926|1925|626
1625733330000|2021-07-08 08:35:30|1926||1927||1927||1926||214
1625733340000|2021-07-08 08:35:40|1927.5|1926|1927.5|1926|1927.5|1926|1927.5|1926|0
1625733360000|2021-07-08 08:36:00||1926.5||1926.5||1926.5||1926.5|1
1625733370000|2021-07-08 08:36:10|1927|1926|1927|1926|1927|1926|1927|1926|225
1625733400000|2021-07-08 08:36:40|1926.5|1925|1926|1925|1927|1925|1926|1925|726
1625733470000|2021-07-08 08:37:50|||||||||2
1625733560000|2021-07-08 08:39:20|1925.5|1924|1924|1922.5|1926|1924|1924|1922.5|572
1625733570000|2021-07-08 08:39:30|1924.5|1923|1924.5|1923.5|1924.5|1923.5|1924.5|1923|345
1625733580000|2021-07-08 08:39:40|1925.5|1924|1926|1925|1926|1925|1925.5|1924|199
1625733620000|2021-07-08 08:40:20|1925.5|1924.5|1924.5|1923|1925.5|1924.5|1924|1922.5|420
1625733630000|2021-07-08 08:40:30|||||||||2
1625733650000|2021-07-08 08:40:50|1924||1924.5||1924.5||1924||205
1625733670000|2021-07-08 08:41:10|1924|1922.5|1923.5|1922.5|1924|1922.5|1923.5|1922.5|0
1625733690000|2021-07-08 08:41:30|1922.5|1921.5|1921.5|1920|1922.5|1921.5|1921.5|1920|263
1625733700000|2021-07-08 08:41:40|1922.5|1920.5|1921|1920|1922.5|1921|1921|1920|1362
1625733720000|2021-07-08 08:42:00|||||||||100
1625733730000|2021-07-08 08:42:10|1921.5|1920.5|1924|1922.5|1924|1922.5|1921.5|1920.5|1012
1625733760000|2021-07-08 08:42:40||1923||1923||1923||1923|0
1625733770000|2021-07-08 08:42:50|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|0
1625733780000|2021-07-08 08:43:00|||||||||245
1625733810000|2021-07-08 08:43:30|1924|1923|1924|1923|1924|1923|1923.5|1923|323
1625733820000|2021-07-08 08:43:40|1923.5|1922.5|1923|1921.5|1923.5|1922.5|1923|1921.5|39
1625733900000|2021-07-08 08:45:00|||||||||2
1625733920000|2021-07-08 08:45:20|1922.5||1922.5||1923||1922||361
1625733930000|2021-07-08 08:45:30|1923||1923||1923||1923||0
1625733970000|2021-07-08 08:46:10|||||||||135
1625733990000|2021-07-08 08:46:30|1923.5|1922|1924.5|1923|1924.5|1923|1923.5|1922|683
1625734030000|2021-07-08 08:47:10|1925|1923.5|1927|1925|1927|1925|1925|1923.5|631
1625734040000|2021-07-08 08:47:20|||||||||2
1625734060000|2021-07-08 08:47:40|1926.5||1926.5||1926.5||1926.5||0
1625734090000|2021-07-08 08:48:10|1927|1925.5|1927|1926|1927|1926|1927|1925.5|0
1625734100000|2021-07-08 08:48:20|1928|1926.5|1928.5|1926.5|1928.5|1926.5|1928|1926.5|353
1625734150000|2021-07-08 08:49:10||1927||1927||1927||1927|0
1625734200000|2021-07-08 08:50:00|1929|1927.5|1928.5|1927|1929.5|1927.5|1928|1927|784
1625734220000|2021-07-08 08:50:20|1928|1926.5|1927|1925|1928|1926.5|1926.5|1925|225
1625734230000|2021-07-08 08:50:30|1926.5||1926.5||1926.5||1926.5||0
1625734260000|2021-07-08 08:51:00|1926||1926||1926||1926||0
1625734300000|2021-07-08 08:51:40||1925.5||1925||1925.5||1925|9
1625734320000|2021-07-08 08:52:00|1926.5|1925.5|1929|1927.5|1929|1927.5|1926.5|1925.5|1907
1625734330000|2021-07-08 08:52:10|1928.5|1927|1928|1926|1928.5|1927|1928|1926|63
1625734350000|2021-07-08 08:52:30|1927.5|1925.5|1927|1925|1927.5|1925.5|1927|1925|0
1625734360000|2021-07-08 08:52:40|||||||||7000
1625734380000|2021-07-08 08:53:00|1926.5||1926||1927||1926||120
1625734390000|2021-07-08 08:53:10|1925.5||1925.5||1925.5||1925.5||0
1625734400000|2021-07-08 08:53:20|1925|1924|1925.5|1923.5|1925.5|1925|1925|1923.5|254
1625734440000|2021-07-08 08:54:00|1925||1925.5||1925.5||1925||0
1625734450000|2021-07-08 08:54:10|1925|1923|1925|1923|1925|1923|1925|1923|0
1625734490000|2021-07-08 08:54:50|||||||||135
1625734540000|2021-07-08 08:55:40|||||||||29
1625734550000|2021-07-08 08:55:50|||||||||1
1625734570000|2021-07-08 08:56:10|1924.5|1922.5|1922.5|1921.5|1924.5|1922.5|1922|1920.5|1534
1625734580000|2021-07-08 08:56:20|1922||1922||1922||1922||0
1625734620000|2021-07-08 08:57:00|1922.5|1920.5|1921.5|1920|1922.5|1921|1921.5|1919.5|355
1625734630000|2021-07-08 08:57:10|||||||||2
1625734660000|2021-07-08 08:57:40|1921|1919.5|1920.5|1918.5|1921|1919.5|1920.5|1918|50
1625734680000|2021-07-08 08:58:00|1920|1917.5|1919.5|1918|1920|1918|1919.5|1917.5|178
1625734740000|2021-07-08 08:59:00|||||||||9
1625734770000|2021-07-08 08:59:30|1919|1916.5|1916.5|1914.5|1919|1916.5|1916.5|1913.5|113
1625734780000|2021-07-08 08:59:40|||||||||4
1625734800000|2021-07-08 09:00:00||1914||1914||1914||1914|1
1625734820000|2021-07-08 09:00:20|||||||||2
1625734830000|2021-07-08 09:00:30||1914.5||1914.5||1914.5||1914.5|0
1625734860000|2021-07-08 09:01:00|1917|1915|1917.5|1916.5|1918|1916.5|1916.5|1915|1889
1625734870000|2021-07-08 09:01:10|||||||||2
1625734890000|2021-07-08 09:01:30|1917|1916|1916.5|1914|1917|1916|1916.5|1914|252
1625734900000|2021-07-08 09:01:40|1916|1914.5|1916|1914.5|1916.5|1915.5|1915.5|1914.5|779
1625734910000|2021-07-08 09:01:50||1915.5||1915.5||1915.5||1915.5|131
1625734920000|2021-07-08 09:02:00|1916.5|1916|1917|1916|1917|1916|1916.5|1915.5|168
1625734930000|2021-07-08 09:02:10|1916.5|1915.5|1917|1915.5|1917|1915.5|1916.5|1915.5|7
1625734940000|2021-07-08 09:02:20|1916.5||1916||1916.5||1916||0
1625734960000|2021-07-08 09:02:40||1914.5||1914||1914.5||1914|305
1625734970000|2021-07-08 09:02:50|1915|1913.5|1914|1912.5|1915|1913.5|1914|1912|224
1625734980000|2021-07-08 09:03:00|1913.5|1912|1913|1911|1913.5|1912|1913|1911|3
1625735010000|2021-07-08 09:03:30||1911.5||1912||1912||1911.5|0
1625735020000|2021-07-08 09:03:40|1912.5|1911|1913|1911|1913|1911|1912.5|1911|24
1625735040000|2021-07-08 09:04:00|1912.5||1912.5||1912.5||1912.5||1
1625735050000|2021-07-08 09:04:10|||||||||1
1625735070000|2021-07-08 09:04:30|1912|1910|1911.5|1910|1912|1910|1911.5|1910|226
1625735080000|2021-07-08 09:04:40|||||||||142
1625735090000|2021-07-08 09:04:50|1912|1910.5|1912.5|1911.5|1912.5|1911.5|1912|1910.5|806
1625735100000|2021-07-08 09:05:00|1913|1912|1913|1911.5|1913.5|1912.5|1913|1911.5|556
1625735110000|2021-07-08 09:05:10|1912.5|1911|1912|1909.5|1912.5|1911|1912|1909|18
1625735170000|2021-07-08 09:06:10|||||||||3
1625735220000|2021-07-08 09:07:00|1911.5||1911.5||1911.5||1911.5||102
1625735250000|2021-07-08 09:07:30|1911||1911||1911||1911||48
1625735270000|2021-07-08 09:07:50|1910.5||1910.5||1910.5||1910.5||99
1625735310000|2021-07-08 09:08:30|||||||||2
1625735340000|2021-07-08 09:09:00|1910|1908.5|1909.5|1908.5|1910|1908.5|1909.5|1908.5|6
1625735360000|2021-07-08 09:09:20|||||||||40
1625735400000|2021-07-08 09:10:00|1910.5|1909|1910.5|1908.5|1910.5|1909.5|1910.5|1908.5|1005
1625735460000|2021-07-08 09:11:00|1910|1908|1909.5|1907.5|1910|1908|1909|1907|247
1625735500000|2021-07-08 09:11:40||1908||1908||1908||1908|0
1625735520000|2021-07-08 09:12:00|1909||1909.5||1909.5||1909||125
1625735570000|2021-07-08 09:12:50|1910|1908.5|1910.5|1908.5|1910.5|1909.5|1909.5|1908.5|1072
1625735580000|2021-07-08 09:13:00|||||||||10
1625735630000|2021-07-08 09:13:50||1909||1909||1909||1909|0
1625735640000|2021-07-08 09:14:00|1911|1909.5|1911|1910|1911|1910|1910|1909|808
1625735710000|2021-07-08 09:15:10|1910.5|1909|1910.5|1909|1911|1909|1910|1908.5|44
1625735730000|2021-07-08 09:15:30|||||||||2605
1625735770000|2021-07-08 09:16:10|||||||||50
1625735860000|2021-07-08 09:17:40|1911|1909.5|1911|1909.5|1911|1909.5|1910.5|1909.5|343
1625735890000|2021-07-08 09:18:10|1911.5|1910|1912|1911|1912|1911.5|1911.5|1909.5|603
1625735960000|2021-07-08 09:19:20|||||||||184
1625736000000|2021-07-08 09:20:00|1911.5|1909.5|1911|1909|1911.5|1909.5|1911|1909|442
1625736010000|2021-07-08 09:20:10|1910.5|1909.5|1912|1911|1912|1911|1910.5|1909.5|838
1625736020000|2021-07-08 09:20:20|1912.5|1911.5|1913|1911.5|1913|1911.5|1912|1911.5|440
1625736030000|2021-07-08 09:20:30||1911||1911.5||1911.5||1911|0
1625736040000|2021-07-08 09:20:40|||||||||259
1625736060000|2021-07-08 09:21:00|1913.5|1912|1914|1913|1914|1913|1913|1912|999
1625736070000|2021-07-08 09:21:10|1914.5|1913.5|1916|1913.5|1916.5|1914|1914.5|1913.5|400
1625736080000|2021-07-08 09:21:20|1916.5|1914|1916|1915.5|1918|1916.5|1916|1914|308
1625736090000|2021-07-08 09:21:30||1915||1914.5||1915||1914.5|33
1625736110000|2021-07-08 09:21:50|1915.5||1916||1916||1915.5||0
1625736120000|2021-07-08 09:22:00|1915.5||1915.5||1915.5||1915.5||364
1625736140000|2021-07-08 09:22:20|1916||1916||1916||1916||0
1625736170000|2021-07-08 09:22:50|1917|1915|1918|1916.5|1918|1916.5|1916|1915|418
1625736180000|2021-07-08 09:23:00|1917.5||1917.5||1917.5||1917.5||0
1625736240000|2021-07-08 09:24:00|1917||1917||1917||1917||0
1625736300000|2021-07-08 09:25:00|1916.5|1916|1917|1916|1917.5|1916|1916.5|1916|182
1625736320000|2021-07-08 09:25:20|||||||||2
1625736340000|2021-07-08 09:25:40|1917.5||1917.5||1917.5||1917.5||0
1625736350000|2021-07-08 09:25:50||1916.5||1916.5||1916.5||1916.5|0
1625736380000|2021-07-08 09:26:20|1917|1916|1916.5|1916|1917|1916|1916.5|1915.5|143
1625736390000|2021-07-08 09:26:30|||||||||195
1625736420000|2021-07-08 09:27:00|1917|1915.5|1917|1915.5|1917|1915.5|1917|1915.5|33
1625736430000|2021-07-08 09:27:10||1916||1916||1916||1916|0
1625736450000|2021-07-08 09:27:30|1917.5|1916.5|1919.5|1918|1919.5|1918|1917.5|1916.5|455
1625736470000|2021-07-08 09:27:50|1919||1919||1919||1919||0
1625736500000|2021-07-08 09:28:20|1919.5||1919||1919.5||1919||156
1625736520000|2021-07-08 09:28:40|1919.5|1918.5|1921|1919.5|1921|1919.5|1919.5|1918|304
1625736540000|2021-07-08 09:29:00|||||||||186
1625736600000|2021-07-08 09:30:00|||||||||2
1625736610000|2021-07-08 09:30:10|||||||||131
1625736640000|2021-07-08 09:30:40|1920.5|1919|1920.5|1919|1920.5|1919|1920.5|1919|90
1625736670000|2021-07-08 09:31:10|||||||||2
1625736680000|2021-07-08 09:31:20|||||||||1
1625736690000|2021-07-08 09:31:30|||||||||259
1625736740000|2021-07-08 09:32:20|1920|1918|1921.5|1920|1921.5|1920|1919|1917.5|1666
1625736770000|2021-07-08 09:32:50||1920.5||1920.5||1920.5||1920.5|0
1625736780000|2021-07-08 09:33:00||1920||1920||1920||1920|0
1625736790000|2021-07-08 09:33:10|1921||1921||1921||1921||0
1625736800000|2021-07-08 09:33:20|1920.5|1919.5|1919.5|1917.5|1920.5|1919.5|1919.5|1917.5|497
1625736840000|2021-07-08 09:34:00|||||||||2
1625736850000|2021-07-08 09:34:10|||||||||1
1625736860000|2021-07-08 09:34:20||1918||1918||1918||1918|138
1625736910000|2021-07-08 09:35:10|1919||1919||1919||1919||0
1625736920000|2021-07-08 09:35:20|1919.5||1919.5||1919.5||1919.5||0
1625736940000|2021-07-08 09:35:40|1919||1919||1919||1919||0
1625736990000|2021-07-08 09:36:30|1919.5|1918.5|1919.5|1918|1920|1919|1919.5|1918|842
1625737000000|2021-07-08 09:36:40|1919||1919||1919||1919||0
1625737010000|2021-07-08 09:36:50|1918.5|1917.5|1919|1917.5|1919|1917.5|1918.5|1917.5|1521
1625737020000|2021-07-08 09:37:00|||||||||2
1625737060000|2021-07-08 09:37:40|1918.5||1918.5||1918.5||1918.5||0
1625737110000|2021-07-08 09:38:30|1918|1917|1918|1917|1918|1917|1918|1917|13
1625737130000|2021-07-08 09:38:50|1917.5||1917.5||1917.5||1917.5||0
1625737160000|2021-07-08 09:39:20||1916||1916.5||1916.5||1915.5|32
1625737280000|2021-07-08 09:41:20||1917||1917||1917||1917|0
1625737290000|2021-07-08 09:41:30|1917|1916.5|1917|1915|1917|1916.5|1916.5|1915|599
1625737300000|2021-07-08 09:41:40|1916.5|1915.5|1916.5|1915.5|1916.5|1915.5|1916.5|1915.5|0
1625737320000|2021-07-08 09:42:00|1917|1916|1918|1917|1919|1917|1916.5|1916|1367
1625737380000|2021-07-08 09:43:00|||||||||2
1625737400000|2021-07-08 09:43:20|1918.5|1917.5|1918.5|1918|1918.5|1918|1918.5|1917.5|266
1625737410000|2021-07-08 09:43:30|1919|1918.5|1919.5|1918.5|1920|1918.5|1919|1918.5|960
1625737420000|2021-07-08 09:43:40|1920||1919.5||1920||1919.5||0
1625737450000|2021-07-08 09:44:10|1920|1919|1921|1920|1921|1920|1920|1919|1630
1625737460000|2021-07-08 09:44:20|||||||||348
1625737470000|2021-07-08 09:44:30|1920.5|1919.5|1920|1919.5|1920.5|1919.5|1920|1919|358
1625737480000|2021-07-08 09:44:40|||||||||1
1625737490000|2021-07-08 09:44:50|||||||||326
1625737500000|2021-07-08 09:45:00|1919.5|1918.5|1919.5|1918|1919.5|1918.5|1919.5|1917.5|110
1625737530000|2021-07-08 09:45:30|1919|1917.5|1919|1918|1919.5|1918|1918.5|1917.5|130
1625737560000|2021-07-08 09:46:00|1918.5|1917|1919|1917|1919|1917|1918.5|1917|0
1625737610000|2021-07-08 09:46:50|||||||||180
1625737650000|2021-07-08 09:47:30||1917.5||1918||1918||1917.5|0
1625737660000|2021-07-08 09:47:40|||||||||106
1625737690000|2021-07-08 09:48:10|1918.5|1917.5|1917|1916|1918.5|1917.5|1917|1916|711
1625737700000|2021-07-08 09:48:20|||||||||100
1625737730000|2021-07-08 09:48:50|1916.5|1915|1916|1915|1916.5|1915|1916|1915|135
1625737740000|2021-07-08 09:49:00|||||||||432
1625737750000|2021-07-08 09:49:10|1915.5|1914.5|1915|1913.5|1915.5|1915|1915|1913.5|318
1625737770000|2021-07-08 09:49:30|1914.5|1912.5|1913|1911.5|1914.5|1912.5|1913|1911.5|323
1625737780000|2021-07-08 09:49:40|1912.5|1911|1912.5|1911|1912.5|1911|1912.5|1911|0
1625737800000|2021-07-08 09:50:00||1910.5||1910.5||1910.5||1910|0
1625737810000|2021-07-08 09:50:10|1912||1912||1912||1912||0
1625737850000|2021-07-08 09:50:50|||||||||3
1625737860000|2021-07-08 09:51:00|||||||||488
1625737900000|2021-07-08 09:51:40|1912.5|1911|1913|1912|1913|1912|1912|1911|1492
1625737920000|2021-07-08 09:52:00|1912.5|1911|1912|1910.5|1912.5|1911|1912|1910.5|150
1625737960000|2021-07-08 09:52:40|1911.5|1910|1911|1909.5|1911.5|1910|1911|1909.5|1
1625737980000|2021-07-08 09:53:00|||||||||2
1625737990000|2021-07-08 09:53:10|1910.5|1910|1912.5|1911.5|1912.5|1912|1910|1910|2324
1625738020000|2021-07-08 09:53:40|||||||||155
1625738110000|2021-07-08 09:55:10|1912|1912|1912|1911.5|1912|1912|1912|1911.5|128
1625738150000|2021-07-08 09:55:50|||||||||21
1625738160000|2021-07-08 09:56:00|1911|1910.5|1910.5|1909|1911|1910.5|1910.5|1909|634
1625738170000|2021-07-08 09:56:10|||||||||170
1625738220000|2021-07-08 09:57:00|||||||||2
1625738330000|2021-07-08 09:58:50|1910||1910.5||1910.5||1910||911
1625738340000|2021-07-08 09:59:00|||||||||91
1625738350000|2021-07-08 09:59:10|||||||||1
1625738370000|2021-07-08 09:59:30|1910||1910||1910||1910||0
1625738380000|2021-07-08 09:59:40|||||||||338
1625738400000|2021-07-08 10:00:00|1909.5|1908.5|1908.5|1907|1909.5|1908.5|1908.5|1907|106
1625738410000|2021-07-08 10:00:10|1909|1907.5|1909.5|1908|1909.5|1908|1908|1907.5|423
1625738430000|2021-07-08 10:00:30|1909|1907.5|1908.5|1907|1909|1907.5|1908.5|1907|10
1625738450000|2021-07-08 10:00:50|1908|1907.5|1908.5|1907.5|1908.5|1907.5|1908|1907.5|125
1625738460000|2021-07-08 10:01:00|1909|1908|1909.5|1908.5|1909.5|1909|1909|1907.5|823
1625738470000|2021-07-08 10:01:10|1909|1908|1909|1907.5|1909|1908|1909|1907|412
1625738500000|2021-07-08 10:01:40|1908.5|1907|1908.5|1907|1908.5|1907.5|1907.5|1906.5|390
1625738520000|2021-07-08 10:02:00|1908|1906.5|1908|1906.5|1908|1906.5|1908|1906.5|257
1625738560000|2021-07-08 10:02:40|1908.5|1907|1908.5|1907|1908.5|1907.5|1908.5|1907|211
1625738570000|2021-07-08 10:02:50||1907.5||1907||1907.5||1907|832
1625738610000|2021-07-08 10:03:30||1907.5||1907.5||1907.5||1907.5|0
1625738620000|2021-07-08 10:03:40|1909|1908|1909|1908|1909|1908|1908.5|1907.5|292
1625738640000|2021-07-08 10:04:00|1909.5|1908.5|1909|1908|1909.5|1908.5|1909|1908|427
1625738650000|2021-07-08 10:04:10|1909.5|1908.5|1909.5|1908.5|1910|1908.5|1909.5|1908.5|86
1625738700000|2021-07-08 10:05:00|1908.5|1908|1908.5|1908|1909|1908|1908.5|1908|65
1625738710000|2021-07-08 10:05:10|1908|1907.5|1908|1907|1908|1907.5|1908|1906.5|18
1625738740000|2021-07-08 10:05:40|1907.5|1906.5|1906|1905|1907.5|1906.5|1906|1904.5|312
1625738750000|2021-07-08 10:05:50|1905.5|1904.5|1904|1902.5|1905.5|1904.5|1904|1902|189
1625738760000|2021-07-08 10:06:00|1904.5|1903|1905|1903|1905.5|1904|1904.5|1902.5|268
1625738770000|2021-07-08 10:06:10|1905.5|1903.5|1905.5|1904|1906|1905|1905.5|1903|938
1625738800000|2021-07-08 10:06:40|||||||||789
1625738830000|2021-07-08 10:07:10|1905||1905||1905||1905||5
1625738840000|2021-07-08 10:07:20|1905.5|1904.5|1905|1904|1905.5|1904.5|1905|1904|295
1625738850000|2021-07-08 10:07:30|||||||||67
1625738860000|2021-07-08 10:07:40|1904.5|1903.5|1904.5|1903|1904.5|1903.5|1904.5|1903|18
1625738890000|2021-07-08 10:08:10|1904|1902.5|1903.5|1902|1904|1902.5|1903.5|1901.5|6
1625738900000|2021-07-08 10:08:20||1901.5||1901.5||1901.5||1901|0
1625738940000|2021-07-08 10:09:00|1903|1900.5|1901.5|1900|1903|1900.5|1901.5|1900|246
1625738950000|2021-07-08 10:09:10||1900.5||1900.5||1900.5||1900.5|0
1625739000000|2021-07-08 10:10:00|1901|1900|1900.5|1898.5|1901|1900|1900|1898|182
1625739010000|2021-07-08 10:10:10|1900|1898|1899.5|1898|1900.5|1898|1899.5|1897.5|8
1625739030000|2021-07-08 10:10:30|1899|1898.5|1899|1898.5|1899|1898.5|1898.5|1898.5|206
1625739040000|2021-07-08 10:10:40|1899.5||1899.5||1899.5||1899.5||182
1625739060000|2021-07-08 10:11:00|1900.5|1899|1900.5|1899.5|1901|1899.5|1900|1899|767
1625739070000|2021-07-08 10:11:10|1901|1900|1901.5|1900.5|1901.5|1900.5|1900.5|1900|501
1625739080000|2021-07-08 10:11:20|1902|1901.5|1903|1901.5|1903|1901.5|1902|1901.5|115
1625739100000|2021-07-08 10:11:40|1902.5||1902.5||1902.5||1902.5||0
1625739110000|2021-07-08 10:11:50|||||||||31
1625739120000|2021-07-08 10:12:00|1902|1900.5|1902|1900.5|1902|1900.5|1902|1900.5|57
1625739130000|2021-07-08 10:12:10|||||||||2
1625739210000|2021-07-08 10:13:30|1901.5|1899.5|1900.5|1898.5|1901.5|1899.5|1900.5|1898.5|50
1625739220000|2021-07-08 10:13:40||1898||1898.5||1898.5||1898|0
1625739240000|2021-07-08 10:14:00|||||||||2
1625739250000|2021-07-08 10:14:10|||||||||90
1625739310000|2021-07-08 10:15:10|||||||||210
1625739320000|2021-07-08 10:15:20|||||||||40
1625739340000|2021-07-08 10:15:40|1900||1900.5||1900.5||1900||72
1625739370000|2021-07-08 10:16:10|||||||||2000
1625739380000|2021-07-08 10:16:20|1901|1899|1900.5|1898.5|1902.5|1901|1900.5|1898.5|2718
1625739390000|2021-07-08 10:16:30|1900||1900||1900||1900||0
1625739460000|2021-07-08 10:17:40|1899.5|1897.5|1898.5|1897.5|1899.5|1897.5|1898.5|1897.5|72
1625739470000|2021-07-08 10:17:50|||||||||188
1625739480000|2021-07-08 10:18:00|1899|1898|1901|1900|1902|1900|1899|1898|766
1625739490000|2021-07-08 10:18:10||1899.5||1899.5||1899.5||1899.5|0
1625739500000|2021-07-08 10:18:20|1901.5||1902||1902||1901.5||83
1625739520000|2021-07-08 10:18:40|1901.5||1902||1902||1901.5||0
1625739570000|2021-07-08 10:19:30|||||||||2
1625739580000|2021-07-08 10:19:40|1901.5||1901.5||1901.5||1901.5||0
1625739610000|2021-07-08 10:20:10|1901|1899|1900.5|1899|1901|1899|1900.5|1899|0
1625739660000|2021-07-08 10:21:00|1901.5|1900|1902|1900|1902|1900|1900.5|1899|740
1625739690000|2021-07-08 10:21:30|1901.5|1899.5|1901.5|1899.5|1901.5|1899.5|1901.5|1899|10
1625739700000|2021-07-08 10:21:40|||||||||2
1625739780000|2021-07-08 10:23:00|||||||||1
1625739800000|2021-07-08 10:23:20|1901|1899|1900.5|1899|1901|1899|1900.5|1899|38
1625739860000|2021-07-08 10:24:20|1901.5|1899.5|1903.5|1901.5|1903.5|1901.5|1901.5|1899.5|574
1625739950000|2021-07-08 10:25:50|1903||1903.5||1903.5||1903||15
1625739970000|2021-07-08 10:26:10||1902||1902||1902||1902|0
1625739980000|2021-07-08 10:26:20|1904||1904||1904||1904||0
1625740020000|2021-07-08 10:27:00|1903.5||1903.5||1903.5||1903.5||0
1625740030000|2021-07-08 10:27:10|1904||1904||1904||1904||0
1625740050000|2021-07-08 10:27:30|1903.5||1903.5||1903.5||1903.5||268
1625740080000|2021-07-08 10:28:00|1903||1903.5||1903.5||1903||134
1625740120000|2021-07-08 10:28:40|1903|1901.5|1902|1900.5|1903|1901.5|1902|1900.5|129
1625740200000|2021-07-08 10:30:00|1901.5|1900|1900.5|1899|1901.5|1900|1900|1898.5|99
1625740210000|2021-07-08 10:30:10|1900|1898.5|1898|1896.5|1900|1898.5|1898|1896|369
1625740230000|2021-07-08 10:30:30|||||||||234
1625740240000|2021-07-08 10:30:40|1898.5|1897|1898.5|1897.5|1898.5|1897.5|1898.5|1897|801
1625740270000|2021-07-08 10:31:10|1899|1898|1900|1898.5|1900|1898.5|1899|1898|206
1625740290000|2021-07-08 10:31:30|1900.5|1899|1901|1899|1901.5|1899|1900|1898.5|528
1625740300000|2021-07-08 10:31:40||1899.5||1899.5||1899.5||1899.5|0
1625740310000|2021-07-08 10:31:50|1901.5||1901.5||1901.5||1901.5||0
1625740330000|2021-07-08 10:32:10|1900.5|1899|1900|1898.5|1900.5|1899|1900|1898.5|376
1625740350000|2021-07-08 10:32:30|1899.5|1898|1898.5|1897|1899.5|1898|1898.5|1896.5|85
1625740360000|2021-07-08 10:32:40|1899||1899||1899||1899||1
1625740470000|2021-07-08 10:34:30|1898.5|1896.5|1897.5|1896.5|1898.5|1896.5|1897.5|1896.5|88
1625740500000|2021-07-08 10:35:00||1897||1897||1897||1897|0
1625740520000|2021-07-08 10:35:20|1898|1897.5|1899.5|1898|1900|1898.5|1898|1897.5|721
1625740550000|2021-07-08 10:35:50|1900|1898.5|1900|1898|1900|1898.5|1899|1898|527
1625740560000|2021-07-08 10:36:00|||||||||6935
1625740570000|2021-07-08 10:36:10|1899.5|1896.5|1897.5|1896.5|1899.5|1896.5|1897.5|1896|216
1625740580000|2021-07-08 10:36:20|1898||1898||1898||1898||104
1625740610000|2021-07-08 10:36:50|||||||||922
1625740620000|2021-07-08 10:37:00|1899|1897|1899|1898|1900|1898|1897.5|1897|846
1625740630000|2021-07-08 10:37:10|1899.5|1898.5|1900.5|1898.5|1900.5|1898.5|1899.5|1898.5|312
1625740640000|2021-07-08 10:37:20|1900|1898|1900|1898|1900|1898|1900|1898|1
1625740650000|2021-07-08 10:37:30|1900.5|1898.5|1900|1898|1900.5|1898.5|1900|1898|0
1625740660000|2021-07-08 10:37:40|1900.5|1898.5|1900.5|1898.5|1900.5|1898.5|1900.5|1898.5|0
1625740670000|2021-07-08 10:37:50|1900|1898|1900|1898|1900|1898|1899.5|1898|125
1625740680000|2021-07-08 10:38:00|1900.5|1898.5|1900.5|1898.5|1900.5|1898.5|1900.5|1898.5|0
1625740690000|2021-07-08 10:38:10|||||||||131
1625740720000|2021-07-08 10:38:40|1900||1900.5||1900.5||1900||187
1625740740000|2021-07-08 10:39:00|1900|1899|1900.5|1898.5|1900.5|1899|1900|1898|4
1625740760000|2021-07-08 10:39:20|1901|1899|1900.5|1898.5|1901.5|1899|1900.5|1898.5|558
1625740780000|2021-07-08 10:39:40|1901||1901||1901||1901||52
1625740790000|2021-07-08 10:39:50|||||||||3
1625740800000|2021-07-08 10:40:00|1900.5|1898|1900.5|1898.5|1900.5|1898.5|1900|1898|159
1625740810000|2021-07-08 10:40:10|1900|1898|1900|1898|1900|1898|1900|1898|1
1625740820000|2021-07-08 10:40:20|1899.5|1897.5|1899|1896.5|1899.5|1897.5|1897.5|1896.5|294
1625740830000|2021-07-08 10:40:30||1897||1897||1897||1897|0
1625740870000|2021-07-08 10:41:10|||||||||374
1625740900000|2021-07-08 10:41:40|1899.5|1898|1901|1899|1901|1899|1899.5|1898|99
1625740940000|2021-07-08 10:42:20||1899.5||1900||1900||1899.5|0
1625740950000|2021-07-08 10:42:30|1901.5|1900.5|1902.5|1901|1902.5|1901|1901.5|1900.5|124
1625740960000|2021-07-08 10:42:40|1903|1901.5|1903.5|1902|1903.5|1902|1903|1901.5|0
1625740990000|2021-07-08 10:43:10|1903||1903.5||1903.5||1903||55
1625741070000|2021-07-08 10:44:30|||||||||65
1625741110000|2021-07-08 10:45:10|1903|1901.5|1902.5|1902|1903|1902|1902.5|1901.5|107
1625741120000|2021-07-08 10:45:20|||||||||26
1625741150000|2021-07-08 10:45:50|||||||||2
1625741170000|2021-07-08 10:46:10|||||||||18
1625741200000|2021-07-08 10:46:40|||||||||1
1625741210000|2021-07-08 10:46:50|1903|1902.5|1907|1905.5|1907|1905.5|1903|1902.5|645
1625741220000|2021-07-08 10:47:00|1907.5||1907||1907.5||1907||0
1625741250000|2021-07-08 10:47:30|||||||||504
1625741260000|2021-07-08 10:47:40|1906.5|1906|1905|1903.5|1906.5|1906|1905|1903|108
1625741270000|2021-07-08 10:47:50|1905.5|1904|1906|1904.5|1906.5|1904.5|1905|1904|538
1625741280000|2021-07-08 10:48:00|1906.5|1905|1906|1904.5|1907.5|1906|1906|1904|1139
1625741290000|2021-07-08 10:48:10|1906.5|1905|1906|1904.5|1906.5|1905|1906|1904.5|125
1625741300000|2021-07-08 10:48:20|1906.5||1906.5||1906.5||1906.5||0
1625741320000|2021-07-08 10:48:40|||||||||51
1625741340000|2021-07-08 10:49:00|||||||||1
1625741350000|2021-07-08 10:49:10|1906|1904|1905.5|1903.5|1906|1904|1904.5|1903.5|257
1625741390000|2021-07-08 10:49:50|||||||||1
1625741400000|2021-07-08 10:50:00|1905|1903|1904|1903|1905|1903.5|1903.5|1902|1179
1625741410000|2021-07-08 10:50:10|1903.5|1902|1901.5|1900|1904|1902|1901.5|1900|510
1625741420000|2021-07-08 10:50:20|||||||||132
1625741430000|2021-07-08 10:50:30|1901|1899|1900|1898.5|1901|1899|1900|1898|125
1625741440000|2021-07-08 10:50:40|1899.5|1898|1899.5|1898.5|1899.5|1898.5|1899.5|1898|0
1625741450000|2021-07-08 10:50:50||1899||1899||1899||1899|0
1625741460000|2021-07-08 10:51:00|1900|1898.5|1901.5|1900|1901.5|1900|1899.5|1897.5|1494
1625741470000|2021-07-08 10:51:10|1901|1900.5|1901.5|1900.5|1901.5|1900.5|1901|1900.5|120
1625741490000|2021-07-08 10:51:30|1902|1901|1902.5|1901|1902.5|1901|1901.5|1901|262
1625741500000|2021-07-08 10:51:40||1900.5||1901||1901||1900.5|0
1625741510000|2021-07-08 10:51:50|1903|1901.5|1903.5|1901.5|1904|1902.5|1903|1901.5|80
1625741520000|2021-07-08 10:52:00||1902.5||1902.5||1902.5||1902.5|0
1625741540000|2021-07-08 10:52:20|1904|1903|1903.5|1902.5|1904|1903|1903.5|1902.5|106
1625741550000|2021-07-08 10:52:30|||||||||1
1625741570000|2021-07-08 10:52:50|1903|1901.5|1903|1901.5|1903|1901.5|1903|1901.5|24
1625741580000|2021-07-08 10:53:00|1902.5||1902.5||1902.5||1902.5||0
1625741600000|2021-07-08 10:53:20|1903|1902|1903.5|1902|1903.5|1902.5|1903|1902|510
1625741610000|2021-07-08 10:53:30|1904||1904||1904.5||1904||115
1625741620000|2021-07-08 10:53:40||1902.5||1902.5||1902.5||1902.5|50
1625741630000|2021-07-08 10:53:50|1904.5||1904.5||1904.5||1904.5||48
1625741640000|2021-07-08 10:54:00|1905||1904.5||1905||1904.5||34
1625741650000|2021-07-08 10:54:10|1905|1903|1905|1903.5|1905.5|1903.5|1904|1903|1485
1625741670000|2021-07-08 10:54:30|1905.5|1904|1904|1902.5|1905.5|1904|1903.5|1902.5|714
1625741680000|2021-07-08 10:54:40|1904.5|1903|1904.5|1902.5|1904.5|1903.5|1904|1902.5|123
1625741690000|2021-07-08 10:54:50|1905|1903.5|1906|1904.5|1906|1904.5|1905|1903.5|186
1625741700000|2021-07-08 10:55:00|||||||||40
1625741710000|2021-07-08 10:55:10|1905.5|1903.5|1905.5|1903.5|1905.5|1903.5|1905.5|1903.5|52
1625741740000|2021-07-08 10:55:40|1906|1904|1905.5|1904|1906|1904|1905.5|1904|313
1625741750000|2021-07-08 10:55:50|1906|1904.5|1905.5|1904|1906|1904.5|1905.5|1904|123
1625741760000|2021-07-08 10:56:00|1905|1903.5|1904.5|1902.5|1905|1903.5|1904.5|1902|462
1625741770000|2021-07-08 10:56:10|1905|1903|1905|1903.5|1905|1903.5|1904.5|1903|579
1625741780000|2021-07-08 10:56:20|1905.5||1905.5||1905.5||1905.5||54
1625741790000|2021-07-08 10:56:30|1905|1902.5|1904.5|1902.5|1905|1902.5|1904.5|1902.5|125
1625741800000|2021-07-08 10:56:40|1905||1905||1905||1905||50
1625741810000|2021-07-08 10:56:50|1904.5||1905||1905||1904.5||0
1625741820000|2021-07-08 10:57:00|1905.5|1903|1907|1905|1907|1905.5|1905.5|1903|172
1625741830000|2021-07-08 10:57:10|1906.5||1906.5||1906.5||1906.5||1
1625741840000|2021-07-08 10:57:20|1907|1905.5|1907.5|1905.5|1907.5|1905.5|1906.5|1905|365
1625741850000|2021-07-08 10:57:30|1908|1906|1907.5|1905.5|1908|1906|1907.5|1905.5|116
1625741860000|2021-07-08 10:57:40|1908|1906|1909|1907.5|1909|1907.5|1908|1906|152
1625741870000|2021-07-08 10:57:50|1909.5|1908|1908|1905.5|1909.5|1908.5|1908|1905.5|194
1625741880000|2021-07-08 10:58:00|1907.5|1905|1907.5|1905.5|1908|1905.5|1907|1904.5|349
1625741910000|2021-07-08 10:58:30|1907|1905|1906.5|1904.5|1907|1905|1906.5|1904.5|84
1625741920000|2021-07-08 10:58:40|1906|1904|1904.5|1902.5|1906|1904|1904.5|1902|306
1625741940000|2021-07-08 10:59:00|1904|1902|1904.5|1902.5|1905|1903|1903.5|1901|1737
1625741950000|2021-07-08 10:59:10|||||||||2
1625741960000|2021-07-08 10:59:20|1905|1903|1905|1902.5|1905|1903|1905|1902.5|258
1625741970000|2021-07-08 10:59:30||1903||1902.5||1903||1902.5|20
1625741980000|2021-07-08 10:59:40|||||||||36
1625741990000|2021-07-08 10:59:50|||||||||3
1625742000000|2021-07-08 11:00:00|1905.5|1903|1907|1905|1907.5|1905.5|1905.5|1903|332
1625742010000|2021-07-08 11:00:10|1906.5|1904.5|1908|1905.5|1908|1905.5|1906.5|1904|20
1625742020000|2021-07-08 11:00:20|1907.5||1907.5||1907.5||1907.5||0
1625742030000|2021-07-08 11:00:30|1908|1906|1908|1906.5|1908|1906.5|1908|1906|10
1625742040000|2021-07-08 11:00:40|||||||||40
1625742050000|2021-07-08 11:00:50|1908.5||1908.5||1909||1908.5||387
1625742060000|2021-07-08 11:01:00|1909||1909||1909||1909||24
1625742070000|2021-07-08 11:01:10|||||||||4
1625742090000|2021-07-08 11:01:30|1908.5||1908.5||1908.5||1908.5||22
1625742110000|2021-07-08 11:01:50|1909|1907|1909|1907.5|1909|1907.5|1909|1906.5|0
1625742120000|2021-07-08 11:02:00|1908.5|1906.5|1908|1906|1908.5|1907.5|1907.5|1906|93
1625742130000|2021-07-08 11:02:10|1907.5|1905.5|1907.5|1905.5|1907.5|1905.5|1907.5|1905.5|0
1625742140000|2021-07-08 11:02:20|1908||1908||1908||1908||0
1625742170000|2021-07-08 11:02:50|1907.5||1907.5||1907.5||1907.5||0
1625742180000|2021-07-08 11:03:00|1908|1906.5|1908|1906.5|1908|1906.5|1908|1906.5|0
1625742200000|2021-07-08 11:03:20|||||||||2
1625742210000|2021-07-08 11:03:30|1908.5|1907|1909|1907|1909|1907|1908.5|1907|158
1625742220000|2021-07-08 11:03:40|1908.5|1907.5|1908|1906.5|1908.5|1907.5|1908|1906.5|18
1625742230000|2021-07-08 11:03:50|1907|1905.5|1907.5|1905.5|1907.5|1905.5|1907|1905.5|101
1625742250000|2021-07-08 11:04:10|1908|1906|1908|1906|1908|1906|1908|1906|129
1625742260000|2021-07-08 11:04:20|1908.5||1907.5||1908.5||1907.5||132
1625742270000|2021-07-08 11:04:30|||||||||2
1625742290000|2021-07-08 11:04:50|||||||||1
1625742300000|2021-07-08 11:05:00|||||||||189
1625742310000|2021-07-08 11:05:10|1907|1905.5|1906|1904|1907|1905.5|1905.5|1904|105
1625742340000|2021-07-08 11:05:40|||||||||325
1625742360000|2021-07-08 11:06:00|||||||||2
1625742380000|2021-07-08 11:06:20||1904.5||1904.5||1904.5||1904.5|0
1625742440000|2021-07-08 11:07:20|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|20
1625742450000|2021-07-08 11:07:30|1906|1904.5|1906|1904.5|1906|1904.5|1906|1904.5|9
1625742470000|2021-07-08 11:07:50|||||||||18
1625742490000|2021-07-08 11:08:10|1905.5||1905.5||1905.5||1905.5||6
1625742500000|2021-07-08 11:08:20|1905|1904|1904|1902.5|1905|1904|1904|1901.5|236
1625742530000|2021-07-08 11:08:50|||||||||3
1625742560000|2021-07-08 11:09:20|1903.5|1902|1903.5|1901.5|1903.5|1902|1903.5|1901|20
1625742590000|2021-07-08 11:09:50|1904|1902|1904.5|1903.5|1904.5|1903.5|1904|1902|227
1625742600000|2021-07-08 11:10:00|1904|1903|1904|1902|1904.5|1903|1904|1901.5|78
1625742620000|2021-07-08 11:10:20|||||||||281
1625742640000|2021-07-08 11:10:40|1903.5||1903||1903.5||1903||118
1625742680000|2021-07-08 11:11:20|1902|1901.5|1902.5|1900.5|1903|1901.5|1902|1899.5|1757
1625742690000|2021-07-08 11:11:30|1902|1900|1901.5|1900|1902|1900|1901.5|1899.5|153
1625742700000|2021-07-08 11:11:40|||||||||10
1625742720000|2021-07-08 11:12:00|1902|1900.5|1902|1900.5|1902|1901|1901.5|1899.5|318
1625742730000|2021-07-08 11:12:10|1901|1901|1902|1900.5|1902|1901|1901|1899.5|314
1625742740000|2021-07-08 11:12:20||1901||1901||1901||1901|0
1625742750000|2021-07-08 11:12:30|1901.5|1900|1901.5|1899.5|1901.5|1900|1901.5|1899.5|6
1625742780000|2021-07-08 11:13:00||1900||1900||1900||1900|0
1625742800000|2021-07-08 11:13:20|1901|1899.5|1899|1898|1901|1899.5|1897.5|1897|899
1625742810000|2021-07-08 11:13:30||1897.5||1897.5||1897.5||1897|52
1625742820000|2021-07-08 11:13:40||1897||1897||1897||1897|0
1625742840000|2021-07-08 11:14:00|1899.5|1897.5|1899.5|1898|1899.5|1898|1899.5|1897.5|687
1625742870000|2021-07-08 11:14:30|1900|1898.5|1901.5|1899|1901.5|1899|1900|1898.5|30
1625742880000|2021-07-08 11:14:40|1901||1901||1901||1901||0
1625742890000|2021-07-08 11:14:50|1900.5||1900.5||1900.5||1900.5||109
1625742900000|2021-07-08 11:15:00|1901||1901||1901||1900.5||1
1625742960000|2021-07-08 11:16:00|1900.5|1899.5|1901|1899.5|1901|1899.5|1900.5|1899.5|73
1625743020000|2021-07-08 11:17:00|1900.5|1898.5|1900.5|1898|1900.5|1899|1899|1898|335
1625743050000|2021-07-08 11:17:30|1900||1900.5||1900.5||1900||0
1625743060000|2021-07-08 11:17:40|1900||1900||1900||1900||0
1625743070000|2021-07-08 11:17:50|1900.5||1900.5||1900.5||1900.5||0
1625743080000|2021-07-08 11:18:00|||||||||2
1625743090000|2021-07-08 11:18:10|1900||1900.5||1900.5||1900||0
1625743110000|2021-07-08 11:18:30|1900|1898.5|1900.5|1899|1900.5|1899|1900|1898.5|200
1625743130000|2021-07-08 11:18:50|||||||||130
1625743140000|2021-07-08 11:19:00|1901|1899.5|1901|1899.5|1901|1900|1901|1899|400
1625743150000|2021-07-08 11:19:10||1899||1899||1899||1899|0
1625743170000|2021-07-08 11:19:30|1901.5|1899.5|1902|1900|1902|1900.5|1901.5|1899.5|538
1625743180000|2021-07-08 11:19:40|1901.5|1899.5|1901.5|1899.5|1901.5|1899.5|1901.5|1899|27
1625743190000|2021-07-08 11:19:50|1901|1899|1900.5|1899|1901|1899|1900.5|1899|1
1625743200000|2021-07-08 11:20:00|1900|1898|1900|1898|1900|1898|1899.5|1898|686
1625743250000|2021-07-08 11:20:50||1898.5||1898.5||1898.5||1898.5|0
1625743260000|2021-07-08 11:21:00||1898||1899||1899||1898|0
1625743270000|2021-07-08 11:21:10|||||||||1
1625743330000|2021-07-08 11:22:10|||||||||4
1625743340000|2021-07-08 11:22:20|||||||||100
1625743350000|2021-07-08 11:22:30|||||||||1047
1625743380000|2021-07-08 11:23:00|||||||||1
1625743410000|2021-07-08 11:23:30|||||||||3
1625743450000|2021-07-08 11:24:10|1900.5|1899.5|1900.5|1899|1900.5|1899.5|1900.5|1899|288
1625743470000|2021-07-08 11:24:30|||||||||300
1625743510000|2021-07-08 11:25:10|1900|1898|1899|1898|1900|1898|1899|1898|532
1625743520000|2021-07-08 11:25:20|1898.5|1897|1898|1897|1899|1897|1898|1896|130
1625743550000|2021-07-08 11:25:50|1897.5|1896|1897.5|1896|1897.5|1896|1897.5|1895.5|1
1625743560000|2021-07-08 11:26:00|1898||1898||1898||1898||228
1625743580000|2021-07-08 11:26:20|1898.5|1897|1900|1899|1900|1899|1898.5|1897|742
1625743600000|2021-07-08 11:26:40|||||||||45
1625743630000|2021-07-08 11:27:10|1899.5|1898|1898.5|1897|1900|1898|1898.5|1896.5|254
1625743640000|2021-07-08 11:27:20|1898|1896.5|1898|1897|1898|1897|1898|1896.5|0
1625743650000|2021-07-08 11:27:30|1897.5|1896|1897.5|1896|1897.5|1896|1897.5|1895.5|67
1625743670000|2021-07-08 11:27:50|||||||||16
1625743680000|2021-07-08 11:28:00|1898|1896.5|1898|1896|1898|1897|1897.5|1896|274
1625743690000|2021-07-08 11:28:10|||||||||23
1625743700000|2021-07-08 11:28:20|1897.5|1895|1896.5|1895|1897.5|1895|1896.5|1895|17
1625743720000|2021-07-08 11:28:40|1896|1894.5|1896|1894.5|1896|1894.5|1896|1894.5|0
1625743730000|2021-07-08 11:28:50|||||||||41
1625743740000|2021-07-08 11:29:00|1895.5|1895|1895.5|1894.5|1895.5|1895|1895.5|1894.5|269
1625743760000|2021-07-08 11:29:20|1895|1893|1894.5|1893|1895|1893|1894.5|1892.5|1690
1625743780000|2021-07-08 11:29:40|1895|1893.5|1896|1895|1896|1895|1895|1893.5|1265
1625743790000|2021-07-08 11:29:50|||||||||1
1625743800000|2021-07-08 11:30:00|1896.5|1895.5|1896|1895|1896.5|1895.5|1896|1895|378
1625743810000|2021-07-08 11:30:10|1895.5|1894.5|1895|1894|1895.5|1895|1895|1893|707
1625743830000|2021-07-08 11:30:30|1894.5|1893.5|1894.5|1893|1895|1893.5|1894.5|1892.5|855
1625743840000|2021-07-08 11:30:40|||||||||200
1625743850000|2021-07-08 11:30:50|1894|1892.5|1894|1892|1894|1892.5|1893.5|1892|48
1625743870000|2021-07-08 11:31:10|||||||||209
1625743890000|2021-07-08 11:31:30|1893.5||1893.5||1893.5||1893.5||697
1625743900000|2021-07-08 11:31:40|1893||1893||1893||1893||2
1625743960000|2021-07-08 11:32:40|1892.5|1891.5|1892|1890.5|1892.5|1891.5|1892|1890|170
1625743970000|2021-07-08 11:32:50|||||||||2
1625743980000|2021-07-08 11:33:00|1892.5|1891|1892.5|1891|1892.5|1891|1892.5|1890.5|147
1625744000000|2021-07-08 11:33:20|1892|1890.5|1891|1890|1892|1890.5|1891|1890|360
1625744010000|2021-07-08 11:33:30|||||||||10
1625744020000|2021-07-08 11:33:40|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|308
1625744050000|2021-07-08 11:34:10|1891|1890|1891|1890|1891|1890|1891|1890|90
1625744060000|2021-07-08 11:34:20|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|22
1625744090000|2021-07-08 11:34:50|||||||||75
1625744100000|2021-07-08 11:35:00|||||||||500
1625744110000|2021-07-08 11:35:10|1891|1890|1890.5|1888.5|1891|1890|1890|1888.5|248
1625744170000|2021-07-08 11:36:10|1891|1889.5|1897|1895|1898.5|1895.5|1891|1888.5|14274
1625744180000|2021-07-08 11:36:20|1896.5|1894.5|1895.5|1893.5|1896.5|1894.5|1894.5|1893|1500
1625744190000|2021-07-08 11:36:30|1895|1893|1895.5|1894|1895.5|1894.5|1893|1892|2467
1625744200000|2021-07-08 11:36:40||1894.5||1894.5||1894.5||1894.5|0
1625744220000|2021-07-08 11:37:00|1895|1894|1895.5|1894|1895.5|1894|1895|1894|47
1625744230000|2021-07-08 11:37:10|1896|1894.5|1896.5|1895.5|1896.5|1895.5|1895.5|1894.5|1329
1625744250000|2021-07-08 11:37:30|1897|1896|1897.5|1896|1897.5|1896|1897|1896|670
1625744270000|2021-07-08 11:37:50|1898|1896.5|1898|1897|1898|1897|1898|1896.5|81
1625744280000|2021-07-08 11:38:00|1897.5|1896.5|1895.5|1894|1897.5|1896.5|1895.5|1894|2275
1625744290000|2021-07-08 11:38:10|1896|1894.5|1895.5|1894.5|1896.5|1895.5|1895.5|1894.5|344
1625744310000|2021-07-08 11:38:30|1896||1896||1896||1896||6
1625744320000|2021-07-08 11:38:40|1895.5|1895|1896|1895|1896|1895|1895.5|1895|264
1625744360000|2021-07-08 11:39:20||1895.5||1895.5||1895.5||1895.5|0
1625744370000|2021-07-08 11:39:30|1895.5|1895|1896|1895|1896|1895|1895.5|1895|495
1625744390000|2021-07-08 11:39:50|||||||||2
1625744400000|2021-07-08 11:40:00|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|145
1625744410000|2021-07-08 11:40:10|||||||||36
1625744430000|2021-07-08 11:40:30|1896||1896||1896||1895.5||140
1625744440000|2021-07-08 11:40:40|1895.5|1893.5|1894.5|1893|1895.5|1894|1894.5|1893|156
1625744460000|2021-07-08 11:41:00|||||||||257
1625744500000|2021-07-08 11:41:40|||||||||131
1625744520000|2021-07-08 11:42:00|1895|1893.5|1894|1893|1895|1894|1894|1893|476
1625744540000|2021-07-08 11:42:20|1893.5|1893.5|1897|1895|1897|1895|1893.5|1893.5|6206
1625744550000|2021-07-08 11:42:30|1896.5|1895.5|1896.5|1895.5|1896.5|1895.5|1896.5|1895.5|0
1625744590000|2021-07-08 11:43:10|1896|1895|1895.5|1894|1896|1895|1895.5|1893.5|587
1625744610000|2021-07-08 11:43:30||1894.5||1894.5||1894.5||1894.5|0
1625744620000|2021-07-08 11:43:40|1896|1895|1896|1895.5|1896|1895.5|1895.5|1894.5|460
1625744630000|2021-07-08 11:43:50|1895.5|1895|1895.5|1893.5|1896|1895|1894.5|1893.5|1857
1625744640000|2021-07-08 11:44:00|1896|1894|1896|1895|1896|1895|1896|1894|737
1625744660000|2021-07-08 11:44:20||1895.5||1895.5||1895.5||1895.5|0
1625744670000|2021-07-08 11:44:30|1896.5|1896|1898|1896.5|1898|1896.5|1896.5|1896|829
1625744680000|2021-07-08 11:44:40|1898.5||1898.5||1898.5||1898.5||0
1625744690000|2021-07-08 11:44:50|||||||||95
1625744720000|2021-07-08 11:45:20|1898|1897|1898.5|1897.5|1898.5|1897.5|1898|1897|395
1625744730000|2021-07-08 11:45:30|1898|1897|1898|1897|1898.5|1897.5|1898|1896.5|26
1625744790000|2021-07-08 11:46:30|||||||||7
1625744800000|2021-07-08 11:46:40|1897.5|1896.5|1896.5|1895.5|1898|1896.5|1896.5|1895.5|762
1625744810000|2021-07-08 11:46:50|1896|1896|1896|1895.5|1896.5|1896|1896|1895.5|27
1625744830000|2021-07-08 11:47:10|1896.5|1896|1897|1896.5|1897|1896.5|1896.5|1896|781
1625744840000|2021-07-08 11:47:20|1896.5|1895.5|1896.5|1895.5|1897|1895.5|1896.5|1895.5|11
1625744860000|2021-07-08 11:47:40|1896|1895|1895.5|1894.5|1896|1895.5|1895.5|1894|2139
1625744880000|2021-07-08 11:48:00||1894||1894||1894||1894|0
1625744890000|2021-07-08 11:48:10|1895|1894.5|1895.5|1894.5|1895.5|1894.5|1894|1893.5|1665
1625744900000|2021-07-08 11:48:20||1895||1895||1895||1895|150
1625744920000|2021-07-08 11:48:40|||||||||89
1625744930000|2021-07-08 11:48:50|1895|1894.5|1894.5|1893.5|1895|1894.5|1894.5|1893.5|1880
1625744940000|2021-07-08 11:49:00|1894||1894.5||1894.5||1894||548
1625744960000|2021-07-08 11:49:20|1893.5|1893|1894.5|1894|1895|1894.5|1893.5|1893|2634
1625744970000|2021-07-08 11:49:30|1895|1894.5|1895.5|1895|1895.5|1895|1894.5|1894|1599
1625744980000|2021-07-08 11:49:40|1896.5|1895.5|1897|1895.5|1897|1896|1896.5|1895.5|561
1625744990000|2021-07-08 11:49:50||1895||1895||1895||1895|172
1625745010000|2021-07-08 11:50:10|1896|1894.5|1895.5|1894.5|1896|1894.5|1895|1894|2309
1625745030000|2021-07-08 11:50:30|||||||||291
1625745040000|2021-07-08 11:50:40|1896|1895|1895.5|1895|1896|1895|1895.5|1894.5|238
1625745050000|2021-07-08 11:50:50||1894.5||1895||1895||1894.5|0
1625745070000|2021-07-08 11:51:10|1895|1894.5|1892.5|1890.5|1895|1894.5|1892.5|1890.5|2591
1625745080000|2021-07-08 11:51:20|1892|1890|1891.5|1890|1892|1890|1891.5|1890|0
1625745090000|2021-07-08 11:51:30|||||||||185
1625745100000|2021-07-08 11:51:40|1891|1889.5|1890.5|1888.5|1891|1889.5|1890.5|1888.5|154
1625745110000|2021-07-08 11:51:50|1890|1889|1890.5|1889.5|1890.5|1889.5|1890|1889|1641
1625745120000|2021-07-08 11:52:00|1891|1890|1892|1891|1892|1891.5|1891|1890|2087
1625745130000|2021-07-08 11:52:10|1892.5|1891.5|1892.5|1891|1892.5|1891.5|1892|1891|1121
1625745140000|2021-07-08 11:52:20|1892|1892|1892.5|1892|1892.5|1892|1892|1891|3812
1625745150000|2021-07-08 11:52:30|1892|1891.5|1892|1891.5|1892.5|1891.5|1892|1891.5|1022
1625745160000|2021-07-08 11:52:40||1890.5||1890||1890.5||1890|13
1625745190000|2021-07-08 11:53:10|1891.5|1889.5|1887|1886|1891.5|1889.5|1887|1886|511
1625745210000|2021-07-08 11:53:30|||||||||50
1625745230000|2021-07-08 11:53:50|1886.5|1885.5|1886.5|1884.5|1886.5|1885.5|1886.5|1884.5|88
1625745240000|2021-07-08 11:54:00||1885||1884.5||1885||1884.5|171
1625745250000|2021-07-08 11:54:10|1886|1885|1886.5|1885|1886.5|1885|1886|1884.5|212
1625745260000|2021-07-08 11:54:20||1885.5||1885.5||1885.5||1885.5|0
1625745280000|2021-07-08 11:54:40|||||||||2
1625745300000|2021-07-08 11:55:00|||||||||27975
1625745310000|2021-07-08 11:55:10|1887|1886|1888.5|1887|1889|1887|1887|1885.5|989
1625745340000|2021-07-08 11:55:40|1888||1888||1888||1888||0
1625745350000|2021-07-08 11:55:50|||||||||100
1625745400000|2021-07-08 11:56:40|1888.5|1887.5|1889|1888|1889|1888.5|1888.5|1887.5|1028
1625745450000|2021-07-08 11:57:30||1888.5||1888.5||1888.5||1888.5|0
1625745470000|2021-07-08 11:57:50|1889.5|1889|1891|1889.5|1891|1889.5|1889.5|1889|255
1625745480000|2021-07-08 11:58:00||1890||1890||1890||1890|0
1625745540000|2021-07-08 11:59:00|||||||||3
1625745570000|2021-07-08 11:59:30||1890.5||1890.5||1890.5||1890.5|1
1625745590000|2021-07-08 11:59:50|||||||||18
1625745600000|2021-07-08 12:00:00||1890||1890||1890||1890|10
1625745610000|2021-07-08 12:00:10|1890.5|1889.5|1889|1888|1890.5|1889.5|1889|1888|318
1625745660000|2021-07-08 12:01:00|||||||||266
1625745680000|2021-07-08 12:01:20|||||||||64
1625745700000|2021-07-08 12:01:40|1889.5|1888.5|1889.5|1888.5|1889.5|1888.5|1889.5|1888|360
1625745770000|2021-07-08 12:02:50|||||||||2
1625745780000|2021-07-08 12:03:00|1889|1888|1889|1888|1889|1888|1889|1888|594
1625745790000|2021-07-08 12:03:10|1889.5|1888.5|1889.5|1888.5|1889.5|1888.5|1889.5|1888.5|280
1625745810000|2021-07-08 12:03:30|1889|1888|1889|1888|1889|1888|1889|1888|109
1625745900000|2021-07-08 12:05:00|||||||||2
1625745910000|2021-07-08 12:05:10|||||||||1
1625745990000|2021-07-08 12:06:30|1889.5|1888.5|1890.5|1889.5|1890.5|1889.5|1889|1888.5|518
1625746020000|2021-07-08 12:07:00|||||||||264
1625746030000|2021-07-08 12:07:10|1890|1889|1890|1889|1890|1889|1889.5|1889|87
1625746040000|2021-07-08 12:07:20|1890.5|1889.5|1891|1890|1891|1890.5|1890.5|1889|1163
1625746050000|2021-07-08 12:07:30|1890.5||1890.5||1890.5||1890.5||2
1625746070000|2021-07-08 12:07:50|1891||1891||1891||1891||0
1625746080000|2021-07-08 12:08:00|1891.5|1890.5|1892.5|1891.5|1892.5|1891.5|1891.5|1890.5|950
1625746100000|2021-07-08 12:08:20|1893||1892.5||1893||1892.5||0
1625746110000|2021-07-08 12:08:30|1893|1892|1893|1892|1893|1892|1893|1892|195
1625746120000|2021-07-08 12:08:40|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|366
1625746150000|2021-07-08 12:09:10||1892||1892||1892||1892|0
1625746170000|2021-07-08 12:09:30|1893|1892.5|1894|1893|1894|1893|1893|1892.5|346
1625746180000|2021-07-08 12:09:40|1893.5|1892.5|1893|1892|1893.5|1893|1893|1892|131916
1625746190000|2021-07-08 12:09:50|||||||||18
1625746200000|2021-07-08 12:10:00|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|125
1625746210000|2021-07-08 12:10:10|1893|1892|1893|1891.5|1894.5|1893|1893|1891.5|2358
1625746270000|2021-07-08 12:11:10|||||||||5
1625746290000|2021-07-08 12:11:30|1892.5||1892.5||1892.5||1892.5||0
1625746300000|2021-07-08 12:11:40|1892|1891|1891.5|1890.5|1892|1891|1891|1890|453
1625746310000|2021-07-08 12:11:50|1892|1891|1892|1890.5|1892.5|1891.5|1892|1890.5|299
1625746330000|2021-07-08 12:12:10|1892.5|1891|1893.5|1892.5|1893.5|1893|1892.5|1890.5|1351
1625746350000|2021-07-08 12:12:30|1893|1892|1892|1890.5|1893.5|1892.5|1891.5|1890.5|1564
1625746390000|2021-07-08 12:13:10|1892.5|1891|1893.5|1891.5|1893.5|1891.5|1892.5|1891|512
1625746410000|2021-07-08 12:13:30|1894|1892|1895|1893.5|1895.5|1893.5|1893.5|1892|758
1625746450000|2021-07-08 12:14:10|1894.5||1894.5||1894.5||1894.5||0
1625746470000|2021-07-08 12:14:30|1895|1894|1895|1894|1895|1894.5|1895|1893.5|462
1625746480000|2021-07-08 12:14:40|1896|1894.5|1897|1896|1897|1896.5|1895.5|1894.5|1250
1625746490000|2021-07-08 12:14:50||1895||1895.5||1895.5||1895|0
1625746500000|2021-07-08 12:15:00|1897.5|1896|1897|1895.5|1898.5|1897.5|1897|1895.5|1392
1625746510000|2021-07-08 12:15:10|1897.5||1897||1897.5||1897||700
1625746540000|2021-07-08 12:15:40|1897.5|1896|1898|1896.5|1898|1896.5|1897.5|1896|370
1625746570000|2021-07-08 12:16:10|||||||||11
1625746600000|2021-07-08 12:16:40|1897.5|1896|1897|1895.5|1897.5|1896.5|1896.5|1895.5|578
1625746610000|2021-07-08 12:16:50|1896.5||1896.5||1896.5||1896.5||0
1625746620000|2021-07-08 12:17:00|1896|1894.5|1896|1894.5|1896|1894.5|1896|1894.5|48
1625746640000|2021-07-08 12:17:20|1895.5||1895.5||1895.5||1895.5||0
1625746660000|2021-07-08 12:17:40|1895|1893.5|1896|1894.5|1896|1894.5|1894.5|1893|745
1625746670000|2021-07-08 12:17:50|||||||||1611
1625746720000|2021-07-08 12:18:40|1895.5|1894|1895|1893.5|1895.5|1894|1895|1893.5|215
1625746730000|2021-07-08 12:18:50|1895.5|1895|1897|1896.5|1897.5|1896.5|1895.5|1894.5|2323
1625746740000|2021-07-08 12:19:00|1896.5|1896|1896.5|1895.5|1898|1897.5|1896.5|1895.5|2572
1625746750000|2021-07-08 12:19:10|1897|1896|1898.5|1896|1899|1897.5|1897|1896|2698
1625746760000|2021-07-08 12:19:20||1896.5||1896.5||1896.5||1896.5|0
1625746770000|2021-07-08 12:19:30|1899|1897|1899.5|1898|1899.5|1899|1899|1897|500
1625746780000|2021-07-08 12:19:40|1899|1897.5|1898|1896|1899|1897.5|1897|1896|727
1625746790000|2021-07-08 12:19:50|1899|1896.5|1899|1897.5|1899|1897.5|1899|1896.5|76
1625746800000|2021-07-08 12:20:00|1898.5|1898|1898|1897|1898.5|1898|1898|1897|116
1625746810000|2021-07-08 12:20:10|1897.5|1897.5|1898|1897|1898.5|1897.5|1897.5|1897|775
1625746820000|2021-07-08 12:20:20||1897.5||1897||1897.5||1897|50
1625746830000|2021-07-08 12:20:30|1897.5|1896.5|1897|1896|1897.5|1896.5|1897|1895.5|247
1625746840000|2021-07-08 12:20:40|1896.5|1895.5|1896.5|1895.5|1896.5|1896|1896.5|1895.5|235
1625746850000|2021-07-08 12:20:50|1896|1895|1895.5|1894.5|1896|1895|1895.5|1894|316
1625746860000|2021-07-08 12:21:00|1896|1895|1896.5|1895.5|1896.5|1895.5|1896|1895|1750
1625746870000|2021-07-08 12:21:10|1897|1896|1897.5|1896.5|1898|1896.5|1897|1896|645
1625746880000|2021-07-08 12:21:20|1898|1896|1897.5|1895.5|1898|1896|1897|1895.5|831
1625746900000|2021-07-08 12:21:40|1897|1896|1897|1895.5|1897.5|1896.5|1896.5|1895.5|1282
1625746910000|2021-07-08 12:21:50|1896.5|1894.5|1896|1894.5|1896.5|1895.5|1895.5|1894.5|838
1625746920000|2021-07-08 12:22:00|||||||||50
1625746940000|2021-07-08 12:22:20|1896.5|1895|1896.5|1894.5|1896.5|1895|1896|1894.5|256
1625746950000|2021-07-08 12:22:30|1897|1895.5|1897|1896|1897|1896|1897|1895.5|669
1625746960000|2021-07-08 12:22:40|1897.5|1896.5|1897.5|1896|1897.5|1896.5|1897.5|1896|332
1625746980000|2021-07-08 12:23:00||1896.5||1896.5||1896.5||1896.5|0
1625746990000|2021-07-08 12:23:10|1896.5|1896|1896.5|1895.5|1896.5|1896|1896.5|1895.5|745
1625747000000|2021-07-08 12:23:20||1895||1895.5||1895.5||1895|223
1625747010000|2021-07-08 12:23:30||1896||1895.5||1896||1895.5|65
1625747020000|2021-07-08 12:23:40||1896||1896||1896||1896|0
1625747030000|2021-07-08 12:23:50|1897||1896.5||1897||1896.5||226
1625747040000|2021-07-08 12:24:00||1895.5||1896||1896||1895.5|103
1625747070000|2021-07-08 12:24:30|||||||||5
1625747090000|2021-07-08 12:24:50|1897|1895.5|1897|1896|1897|1896|1896.5|1895.5|664
1625747100000|2021-07-08 12:25:00||1896.5||1896.5||1896.5||1896.5|0
1625747110000|2021-07-08 12:25:10|1896.5|1896|1896|1895|1896.5|1896|1896|1895|232
1625747120000|2021-07-08 12:25:20||1894.5||1894.5||1894.5||1894.5|0
1625747130000|2021-07-08 12:25:30||1895||1895||1895||1895|1
1625747140000|2021-07-08 12:25:40|1896.5|1895.5|1898.5|1897|1898.5|1897|1896.5|1895.5|4132
1625747150000|2021-07-08 12:25:50|1898|1896|1897.5|1896|1898|1896|1897.5|1896|208
1625747160000|2021-07-08 12:26:00||1896.5||1896.5||1896.5||1896.5|0
1625747190000|2021-07-08 12:26:30|1897||1897||1897||1897||0
1625747200000|2021-07-08 12:26:40|1897.5||1897.5||1897.5||1897.5||222
1625747210000|2021-07-08 12:26:50|1898|1897|1899|1897|1900|1898.5|1898|1897|5389
1625747220000|2021-07-08 12:27:00|1898.5|1898|1901|1900|1901|1900|1898.5|1897|155171
1625747230000|2021-07-08 12:27:10|1900.5|1898.5|1900|1898.5|1900.5|1898.5|1900|1898.5|204
1625747240000|2021-07-08 12:27:20|||||||||1
1625747260000|2021-07-08 12:27:40|1900.5||1900.5||1900.5||1900.5||322
1625747270000|2021-07-08 12:27:50||1899||1899||1899||1899|0
1625747280000|2021-07-08 12:28:00|1900||1900||1900||1900||0
1625747290000|2021-07-08 12:28:10|1900.5||1900.5||1900.5||1900||647
1625747310000|2021-07-08 12:28:30|1900||1900.5||1900.5||1900||67
1625747320000|2021-07-08 12:28:40|1901|1900|1902|1900.5|1902|1900.5|1901|1900|653
1625747330000|2021-07-08 12:28:50|1901||1902||1902||1901||136
1625747340000|2021-07-08 12:29:00|1902.5||1902.5||1902.5||1902.5||222
1625747390000|2021-07-08 12:29:50|||||||||19
1625747410000|2021-07-08 12:30:10||1901||1901||1901||1901|0
1625747420000|2021-07-08 12:30:20|1902|1901.5|1903.5|1903|1903.5|1903|1902|1901.5|865
1625747430000|2021-07-08 12:30:30||1902||1902.5||1902.5||1902|11
1625747450000|2021-07-08 12:30:50|1904||1904.5||1904.5||1904||367
1625747470000|2021-07-08 12:31:10|1905|1903|1905|1904|1905.5|1904|1905|1903|448
1625747510000|2021-07-08 12:31:50|1906|1905|1905.5|1905|1906|1905|1905|1905|279
1625747530000|2021-07-08 12:32:10|1906|1905.5|1906.5|1906|1906.5|1906|1906|1905|485
1625747540000|2021-07-08 12:32:20|1906|1905.5|1905.5|1903.5|1906|1905.5|1905|1903|799
1625747550000|2021-07-08 12:32:30|1906|1904|1906.5|1904|1906.5|1904.5|1905.5|1904|509
1625747560000|2021-07-08 12:32:40||1905||1905||1905||1905|126
1625747580000|2021-07-08 12:33:00|1906|1904|1906|1903.5|1906|1905|1906|1903.5|340
1625747600000|2021-07-08 12:33:20|1905.5|1903|1904|1902.5|1905.5|1903|1904|1902.5|0
1625747620000|2021-07-08 12:33:40|1903.5||1903.5||1903.5||1903.5||0
1625747630000|2021-07-08 12:33:50|1903|1902|1902.5|1901|1903|1902|1902.5|1901|558
1625747640000|2021-07-08 12:34:00|1902||1903||1903||1902||613
1625747650000|2021-07-08 12:34:10||1902.5||1901||1902.5||1901|9
1625747670000|2021-07-08 12:34:30|1902.5||1902.5||1902.5||1902.5||125
1625747690000|2021-07-08 12:34:50|||||||||6
1625747700000|2021-07-08 12:35:00|1902|1900.5|1901.5|1900|1902|1900.5|1901.5|1899.5|300
1625747710000|2021-07-08 12:35:10|1902|1900.5|1902|1900|1902|1900.5|1901.5|1900|850
1625747730000|2021-07-08 12:35:30||1901||1901||1901||1901|0
1625747740000|2021-07-08 12:35:40|1903|1901.5|1903|1901.5|1903|1902|1903|1901.5|320
1625747800000|2021-07-08 12:36:40|||||||||370
1625747840000|2021-07-08 12:37:20|||||||||2
1625747850000|2021-07-08 12:37:30||1902||1901.5||1902||1901.5|352
1625747900000|2021-07-08 12:38:20|1902.5|1901|1902|1901|1902.5|1901|1902|1901|642
1625747910000|2021-07-08 12:38:30|1901.5|1900.5|1902|1900.5|1902|1900.5|1901.5|1900.5|353
1625747920000|2021-07-08 12:38:40|1902.5|1901|1903|1902|1903|1902.5|1902.5|1901|707
1625747950000|2021-07-08 12:39:10|1902.5|1901.5|1902.5|1901|1902.5|1901.5|1902.5|1900.5|168
1625747960000|2021-07-08 12:39:20|1903|1901.5|1903|1901.5|1903|1901.5|1903|1901.5|53
1625747970000|2021-07-08 12:39:30|1902.5||1902.5||1902.5||1902.5||0
1625747980000|2021-07-08 12:39:40|1903|1902|1903|1902|1903|1902|1903|1902|2
1625747990000|2021-07-08 12:39:50|||||||||20
1625748000000|2021-07-08 12:40:00|1902.5|1901.5|1902.5|1901.5|1903|1902.5|1902|1901.5|1848
1625748010000|2021-07-08 12:40:10|||||||||188
1625748050000|2021-07-08 12:40:50|||||||||2
1625748080000|2021-07-08 12:41:20|1903|1902|1903|1902|1903|1902|1903|1902|425
1625748110000|2021-07-08 12:41:50|1902.5|1901.5|1902|1900.5|1903|1902|1901.5|1900.5|1238
1625748120000|2021-07-08 12:42:00|1901.5||1901.5||1901.5||1901.5||0
1625748140000|2021-07-08 12:42:20|||||||||329
1625748150000|2021-07-08 12:42:30|1901|1900|1900|1898.5|1901|1900|1899.5|1898.5|651
1625748170000|2021-07-08 12:42:50|||||||||2
1625748180000|2021-07-08 12:43:00|1899.5||1899.5||1899.5||1899.5||208
1625748190000|2021-07-08 12:43:10|1899||1899||1899||1899||116
1625748200000|2021-07-08 12:43:20|1898.5|1898|1897.5|1896|1898.5|1898|1897.5|1896|247
1625748210000|2021-07-08 12:43:30|1898|1896.5|1897.5|1897|1898|1897.5|1897.5|1896.5|1557
1625748220000|2021-07-08 12:43:40|1898|1897.5|1898.5|1897.5|1898.5|1898|1898|1897.5|1286
1625748230000|2021-07-08 12:43:50|1898|1897|1898|1897|1898|1897|1898|1897|25
1625748240000|2021-07-08 12:44:00|1897.5|1896.5|1897|1895.5|1897.5|1896.5|1897|1895.5|746
1625748250000|2021-07-08 12:44:10||1896||1896||1896||1896|0
1625748260000|2021-07-08 12:44:20|1897.5|1896.5|1898|1896.5|1898|1897|1897.5|1896|462
1625748270000|2021-07-08 12:44:30||1897||1897||1897||1897|0
1625748280000|2021-07-08 12:44:40|1898.5|1897.5|1901|1900|1901|1900|1898.5|1897|4600
1625748300000|2021-07-08 12:45:00|1900.5|1899.5|1899.5|1898|1900.5|1899.5|1899.5|1898|1681
1625748310000|2021-07-08 12:45:10|1899|1897|1898.5|1897.5|1899|1898|1898.5|1897|438
1625748320000|2021-07-08 12:45:20|1899|1898|1899|1898|1899|1898.5|1899|1898|550
1625748340000|2021-07-08 12:45:40|1899.5|1898.5|1900|1899|1900|1899|1899.5|1898.5|632
1625748350000|2021-07-08 12:45:50|1900.5|1899.5|1901|1900.5|1901|1900.5|1900.5|1899.5|143
1625748360000|2021-07-08 12:46:00|1900.5|1900|1900.5|1900|1901|1900|1900.5|1899|227
1625748370000|2021-07-08 12:46:10|1901|1900.5|1901|1900|1901|1900.5|1901|1900|299
1625748380000|2021-07-08 12:46:20||1900.5||1900.5||1900.5||1900.5|2
1625748400000|2021-07-08 12:46:40|1901.5|1901|1901.5|1900.5|1901.5|1901|1901.5|1900.5|333
1625748460000|2021-07-08 12:47:40|1902|1901|1902|1901|1902.5|1902|1902|1901|398
1625748470000|2021-07-08 12:47:50|1901.5||1902||1902||1901.5||843
1625748490000|2021-07-08 12:48:10|1902.5|1901.5|1903|1902.5|1903|1902.5|1902.5|1901|1023
1625748500000|2021-07-08 12:48:20|1903.5|1903|1905|1904|1906|1904|1903.5|1903|458
1625748520000|2021-07-08 12:48:40|||||||||2
1625748560000|2021-07-08 12:49:20|||||||||103
1625748570000|2021-07-08 12:49:30|1906|1904.5|1905|1904|1906|1905|1905|1904|301
1625748580000|2021-07-08 12:49:40|1905.5||1905.5||1905.5||1905.5||0
1625748590000|2021-07-08 12:49:50|1905||1905||1905||1905||21
1625748620000|2021-07-08 12:50:20|1904.5|1904.5|1905|1904.5|1905|1904.5|1904.5|1903.5|619
1625748630000|2021-07-08 12:50:30|||||||||63
1625748650000|2021-07-08 12:50:50|||||||||2
1625748660000|2021-07-08 12:51:00|1904.5|1904|1904|1903|1904.5|1904|1903.5|1903|486
1625748680000|2021-07-08 12:51:20|1903.5|1902.5|1903.5|1903|1903.5|1903|1903.5|1902.5|341
1625748690000|2021-07-08 12:51:30||1902.5||1903||1903||1902.5|152
1625748700000|2021-07-08 12:51:40|1904|1903.5|1904.5|1903.5|1904.5|1903.5|1904|1903.5|896
1625748730000|2021-07-08 12:52:10|1904|1903|1904.5|1904|1905|1904|1904|1903|1036
1625748750000|2021-07-08 12:52:30|1905|1904.5|1904.5|1904|1905|1904.5|1904.5|1904|173
1625748780000|2021-07-08 12:53:00|1905|1904.5|1905.5|1905|1905.5|1905|1905|1904.5|682
1625748790000|2021-07-08 12:53:10|1906|1905.5|1907|1906.5|1907.5|1906.5|1906|1905.5|178
1625748800000|2021-07-08 12:53:20|1907.5|1907|1908.5|1907|1908.5|1907.5|1907.5|1907|366
1625748830000|2021-07-08 12:53:50|1908|1907.5|1908.5|1907.5|1908.5|1907.5|1908|1907.5|0
1625748840000|2021-07-08 12:54:00|||||||||2
1625748870000|2021-07-08 12:54:30|1908|1908|1908.5|1908|1908.5|1908|1908|1908|762
1625748880000|2021-07-08 12:54:40|||||||||29
1625748900000|2021-07-08 12:55:00||1907.5||1908||1908||1907.5|244
1625748910000|2021-07-08 12:55:10|1908|1907.5|1907|1905.5|1908|1907.5|1907|1905.5|464
1625748920000|2021-07-08 12:55:20|1907.5|1906|1907.5|1906.5|1907.5|1906.5|1907.5|1906|295
1625748930000|2021-07-08 12:55:30|1907|1906|1906|1905.5|1907|1906|1906|1905.5|345
1625748960000|2021-07-08 12:56:00|1906.5|1906|1907.5|1906.5|1907.5|1906.5|1906.5|1906|801
1625748970000|2021-07-08 12:56:10|||||||||244
1625748990000|2021-07-08 12:56:30|1907|1907|1907|1905.5|1907|1907|1907|1905.5|295
1625749000000|2021-07-08 12:56:40||1906||1906.5||1906.5||1906|231
1625749020000|2021-07-08 12:57:00|1907.5|1906|1908.5|1906.5|1910|1908.5|1907.5|1906|2914
1625749070000|2021-07-08 12:57:50|||||||||1
1625749100000|2021-07-08 12:58:20|||||||||2
1625749170000|2021-07-08 12:59:30|1908|1907|1908|1907|1908.5|1907|1907.5|1906.5|2687
1625749190000|2021-07-08 12:59:50|||||||||22
1625749200000|2021-07-08 13:00:00|1907.5|1906.5|1905.5|1904.5|1907.5|1906.5|1904.5|1903.5|2243
1625749210000|2021-07-08 13:00:10||1905||1905||1905||1905|2
1625749220000|2021-07-08 13:00:20|||||||||13
1625749230000|2021-07-08 13:00:30|1906|1905.5|1906|1905.5|1906.5|1905.5|1906|1905.5|1092
1625749240000|2021-07-08 13:00:40|1906.5||1906.5||1906.5||1906.5||67
1625749250000|2021-07-08 13:00:50|||||||||2
1625749270000|2021-07-08 13:01:10|1906|1905|1906|1905|1906|1905|1906|1905|1
1625749280000|2021-07-08 13:01:20|1905.5|1904.5|1906|1905|1906|1905|1904.5|1903.5|1018
1625749300000|2021-07-08 13:01:40|1905.5|1904.5|1905|1903.5|1905.5|1904.5|1905|1903.5|402
1625749320000|2021-07-08 13:02:00||1904||1904||1904||1904|0
1625749330000|2021-07-08 13:02:10|1904.5|1903.5|1904|1903|1904.5|1903.5|1904|1903|293
1625749340000|2021-07-08 13:02:20|1903.5|1903.5|1903.5|1903|1903.5|1903.5|1903.5|1903|126
1625749350000|2021-07-08 13:02:30||1902.5||1902.5||1902.5||1902.5|187
1625749360000|2021-07-08 13:02:40|||||||||71
1625749380000|2021-07-08 13:03:00|1904|1903|1904|1903.5|1904|1903.5|1904|1903|517
1625749400000|2021-07-08 13:03:20|1903.5|1903|1903|1902.5|1903.5|1903|1903|1902.5|1093
1625749410000|2021-07-08 13:03:30|1903.5|1903|1905|1904|1905|1904|1903.5|1903|660
1625749420000|2021-07-08 13:03:40||1904.5||1904.5||1904.5||1904.5|0
1625749430000|2021-07-08 13:03:50|||||||||1
1625749440000|2021-07-08 13:04:00|1904.5|1904|1904.5|1904|1904.5|1904|1904.5|1904|507
1625749470000|2021-07-08 13:04:30|1905||1905||1905||1905||0
1625749500000|2021-07-08 13:05:00|1905.5|1904.5|1905.5|1905|1905.5|1905|1905.5|1904.5|486
1625749510000|2021-07-08 13:05:10|1905|1904|1905|1904|1905|1904|1905|1904|0
1625749520000|2021-07-08 13:05:20|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|1904.5|1903|137
1625749540000|2021-07-08 13:05:40|1903.5|1903|1904|1903|1904.5|1904|1903.5|1903|778
1625749560000|2021-07-08 13:06:00|||||||||123
1625749570000|2021-07-08 13:06:10|1903.5|1902|1903.5|1902.5|1903.5|1902.5|1903.5|1902|172
1625749590000|2021-07-08 13:06:30||1903||1902.5||1903||1902.5|127
1625749600000|2021-07-08 13:06:40|1903|1902|1902|1901|1903|1902.5|1902|1901|1176
1625749610000|2021-07-08 13:06:50|1902.5|1901.5|1903|1902|1903|1902|1902.5|1901.5|630
1625749630000|2021-07-08 13:07:10|1902.5|1901.5|1902.5|1901|1902.5|1901.5|1902.5|1901|0
1625749640000|2021-07-08 13:07:20|1902|1901.5|1901.5|1901|1902|1901.5|1901.5|1901|270
1625749650000|2021-07-08 13:07:30||1900||1901||1901||1900|92
1625749660000|2021-07-08 13:07:40|1902|1901.5|1902.5|1901.5|1902.5|1901.5|1902|1901.5|265
1625749670000|2021-07-08 13:07:50|1903|1902|1903|1902.5|1903|1902.5|1903|1902|706
1625749680000|2021-07-08 13:08:00|1903.5|1903|1904|1903|1904|1903|1903.5|1903|291
1625749690000|2021-07-08 13:08:10|1903.5|1902.5|1903|1902|1903.5|1902.5|1902.5|1901|669
1625749720000|2021-07-08 13:08:40|1902.5|1901.5|1902.5|1901.5|1902.5|1902|1902.5|1901.5|244
1625749730000|2021-07-08 13:08:50|1902|1901|1901.5|1900|1902|1901|1901.5|1900|190
1625749740000|2021-07-08 13:09:00||1900.5||1900.5||1900.5||1900.5|0
1625749760000|2021-07-08 13:09:20|||||||||1
1625749770000|2021-07-08 13:09:30|1902|1901|1902|1901|1902|1901|1902|1901|286
1625749790000|2021-07-08 13:09:50|1901.5|1900.5|1902|1901|1902|1901|1901.5|1900.5|621
1625749830000|2021-07-08 13:10:30|||||||||1
1625749840000|2021-07-08 13:10:40|1902.5|1901.5|1902|1901|1902.5|1902|1902|1901|490
1625749850000|2021-07-08 13:10:50|1901.5|1900.5|1901.5|1901|1901.5|1901|1901|1900.5|506
1625749860000|2021-07-08 13:11:00|1902|1900.5|1902.5|1901.5|1902.5|1902|1902|1900.5|852
1625749870000|2021-07-08 13:11:10||1902||1902||1902||1902|39
1625749890000|2021-07-08 13:11:30|||||||||2
1625749900000|2021-07-08 13:11:40||1901.5||1901.5||1902||1901.5|127
1625749910000|2021-07-08 13:11:50||1902||1902||1902||1902|0
1625749920000|2021-07-08 13:12:00|||||||||110
1625749930000|2021-07-08 13:12:10|1903|1902.5|1903.5|1903|1903.5|1903|1903|1902|694
1625749940000|2021-07-08 13:12:20||1902.5||1902.5||1902.5||1902.5|789
1625749960000|2021-07-08 13:12:40||1903||1903||1903||1903|0
1625749970000|2021-07-08 13:12:50|1904||1904||1904.5||1903.5||409
1625749980000|2021-07-08 13:13:00|1904.5||1904.5||1904.5||1904.5||0
1625749990000|2021-07-08 13:13:10|1905|1903.5|1905.5|1904.5|1905.5|1904.5|1905|1903.5|320
1625750000000|2021-07-08 13:13:20|1905|1904|1903.5|1902.5|1905|1904|1903.5|1902.5|290
1625750030000|2021-07-08 13:13:50|1903||1903||1903||1903||0
1625750050000|2021-07-08 13:14:10|1902.5|1902|1902.5|1901|1902.5|1902|1902.5|1901|508
1625750070000|2021-07-08 13:14:30|||||||||53
1625750080000|2021-07-08 13:14:40|||||||||3
1625750090000|2021-07-08 13:14:50|||||||||12
1625750100000|2021-07-08 13:15:00|1903|1901.5|1904|1902|1904|1902|1903|1901.5|653
1625750120000|2021-07-08 13:15:20|||||||||2
1625750160000|2021-07-08 13:16:00|||||||||260
1625750210000|2021-07-08 13:16:50|1903.5||1903.5||1903.5||1903.5||3
1625750260000|2021-07-08 13:17:40|||||||||96
1625750290000|2021-07-08 13:18:10|1903|1901.5|1902.5|1901.5|1903|1901.5|1902.5|1901.5|366
1625750310000|2021-07-08 13:18:30|1902|1902|1903|1902|1903|1902|1902|1901.5|1487
1625750320000|2021-07-08 13:18:40|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|1902.5|1901.5|74
1625750330000|2021-07-08 13:18:50|1902|1902|1903|1902|1903|1902|1902|1902|22
1625750340000|2021-07-08 13:19:00|1902.5|1901.5|1902.5|1902|1902.5|1902|1902.5|1901.5|0
1625750350000|2021-07-08 13:19:10||1901.5||1901.5||1901.5||1901.5|0
1625750360000|2021-07-08 13:19:20|1903|1902|1903|1902.5|1903|1902.5|1902.5|1902|169
1625750370000|2021-07-08 13:19:30|1903.5|1903|1903|1902.5|1903.5|1903|1903|1902.5|331
1625750390000|2021-07-08 13:19:50|||||||||26
1625750400000|2021-07-08 13:20:00|1902.5|1902|1902.5|1901|1902.5|1902|1902.5|1901|89
1625750410000|2021-07-08 13:20:10||1901.5||1901.5||1901.5||1901.5|0
1625750420000|2021-07-08 13:20:20|1902|1901|1901|1900|1902|1901|1901|1900|585
1625750440000|2021-07-08 13:20:40|1900.5|1899.5|1900.5|1899|1901|1900|1899.5|1898.5|812
1625750450000|2021-07-08 13:20:50|1901|1899.5|1901|1899.5|1901|1900|1900.5|1899.5|0
1625750460000|2021-07-08 13:21:00|1900.5||1900.5||1900.5||1900.5||0
1625750480000|2021-07-08 13:21:20|1901|1900|1900.5|1899.5|1901|1900|1900.5|1899.5|0
1625750490000|2021-07-08 13:21:30|1900|1899|1900|1899|1900|1899|1899.5|1898.5|602
1625750510000|2021-07-08 13:21:50|1899.5|1898.5|1899.5|1898.5|1899.5|1899|1899.5|1898.5|349
1625750520000|2021-07-08 13:22:00|1899|1898|1898.5|1897|1899|1898|1898.5|1896.5|788
1625750530000|2021-07-08 13:22:10|||||||||26
1625750540000|2021-07-08 13:22:20|1898||1898||1898||1898||0
1625750550000|2021-07-08 13:22:30|||||||||259
1625750570000|2021-07-08 13:22:50|||||||||1
1625750580000|2021-07-08 13:23:00|||||||||323
1625750600000|2021-07-08 13:23:20|1897.5|1896.5|1897|1896|1898|1897|1897|1895.5|1219
1625750610000|2021-07-08 13:23:30|1896.5|1896.5|1897|1895.5|1897|1896.5|1896.5|1895.5|78
1625750620000|2021-07-08 13:23:40|1896.5|1895|1896|1895|1896.5|1895|1896|1895|250
1625750630000|2021-07-08 13:23:50|1895.5|1894.5|1895.5|1894|1895.5|1894.5|1895|1893.5|108
1625750640000|2021-07-08 13:24:00|||||||||2
1625750660000|2021-07-08 13:24:20|1895||1895||1895||1895||0
1625750670000|2021-07-08 13:24:30|1895.5||1895.5||1895.5||1895.5||261
1625750680000|2021-07-08 13:24:40|||||||||27
1625750710000|2021-07-08 13:25:10|1895||1895||1895||1895||0
1625750740000|2021-07-08 13:25:40|1894.5||1894.5||1894.5||1894.5||143
1625750750000|2021-07-08 13:25:50|1894|1893.5|1894.5|1894|1894.5|1894|1894|1893.5|571
1625750760000|2021-07-08 13:26:00|1894|1893.5|1894.5|1893.5|1894.5|1894|1894|1893.5|414
1625750770000|2021-07-08 13:26:10||1894||1893.5||1894||1893.5|58
1625750780000|2021-07-08 13:26:20||1894||1894||1894||1894|0
1625750810000|2021-07-08 13:26:50|||||||||4
1625750820000|2021-07-08 13:27:00|||||||||640
1625750840000|2021-07-08 13:27:20|||||||||221
1625750850000|2021-07-08 13:27:30|1894|1893|1894|1893.5|1894.5|1894|1894|1893|577
1625750860000|2021-07-08 13:27:40|1893.5|1893|1893.5|1893|1894|1893|1893.5|1893|116
1625750870000|2021-07-08 13:27:50|1893|1892.5|1893|1892|1893|1892.5|1893|1892|419
1625750880000|2021-07-08 13:28:00|||||||||483
1625750930000|2021-07-08 13:28:50|1893.5|1892.5|1893.5|1892.5|1894|1893|1893.5|1892.5|1344
1625750940000|2021-07-08 13:29:00|||||||||1
1625750950000|2021-07-08 13:29:10|1893||1893||1893||1893||0
1625750960000|2021-07-08 13:29:20|1893.5|1893|1893.5|1892.5|1893.5|1893|1893.5|1892.5|537
1625750970000|2021-07-08 13:29:30|1894|1893|1894|1893|1894|1893|1894|1893|304
1625750980000|2021-07-08 13:29:40|||||||||64
1625750990000|2021-07-08 13:29:50|||||||||27
1625751000000|2021-07-08 13:30:00|1893.5|1892.5|1893.5|1892.5|1894|1893|1893|1892|1392
1625751010000|2021-07-08 13:30:10|1893|1893|1894.5|1893.5|1894.5|1894|1893|1892.5|1852
1625751020000|2021-07-08 13:30:20|1894||1894||1894||1894||53
1625751030000|2021-07-08 13:30:30|1893.5|1893|1893.5|1892.5|1894|1893|1893.5|1892.5|923
1625751040000|2021-07-08 13:30:40|1894|1893|1893.5|1892.5|1894|1893|1893.5|1892.5|0
1625751060000|2021-07-08 13:31:00|1894|1893|1895.5|1895|1895.5|1895|1894|1893|1686
1625751080000|2021-07-08 13:31:20|1895|1894.5|1895|1894|1895|1894.5|1895|1894|426
1625751090000|2021-07-08 13:31:30|1894.5|1893.5|1894.5|1894|1894.5|1894|1894.5|1893.5|291
1625751100000|2021-07-08 13:31:40|1894|1893.5|1893.5|1892.5|1894|1893.5|1893.5|1892.5|595
1625751110000|2021-07-08 13:31:50|1893|1892|1892.5|1891.5|1893.5|1892|1892|1891|479
1625751120000|2021-07-08 13:32:00|1893|1892|1893|1892|1893.5|1892|1893|1892|329
1625751130000|2021-07-08 13:32:10|1892.5|1892.5|1892.5|1891.5|1892.5|1892.5|1892.5|1891.5|539
1625751140000|2021-07-08 13:32:20|1892|1891|1891.5|1890|1892|1891|1891.5|1889.5|1100
1625751150000|2021-07-08 13:32:30|1891|1889.5|1891|1890|1891|1890|1890|1888.5|0
1625751170000|2021-07-08 13:32:50||1890.5||1890||1890.5||1890|121
1625751180000|2021-07-08 13:33:00||1890.5||1890.5||1890.5||1890.5|0
1625751190000|2021-07-08 13:33:10|1891.5|1891|1895|1893.5|1895|1893.5|1891.5|1891|1496
1625751200000|2021-07-08 13:33:20|1894.5|1894|1895|1893.5|1895|1894|1894.5|1893.5|609
1625751210000|2021-07-08 13:33:30|1895.5|1894|1898|1896.5|1898|1896.5|1895.5|1893.5|2201
1625751240000|2021-07-08 13:34:00|1898.5|1897|1899|1898.5|1899|1898.5|1898.5|1897|612
1625751250000|2021-07-08 13:34:10|1899.5|1899|1901|1900|1901.5|1900|1899.5|1899|967
1625751260000|2021-07-08 13:34:20|1901.5|1900.5|1901.5|1900.5|1901.5|1901|1901.5|1900.5|267
1625751280000|2021-07-08 13:34:40|1901||1901||1901||1901||0
1625751290000|2021-07-08 13:34:50|1900.5|1900|1899.5|1897.5|1901|1900|1899.5|1897.5|174
1625751300000|2021-07-08 13:35:00|1899|1897|1898.5|1897|1899|1897|1898.5|1897|0
1625751310000|2021-07-08 13:35:10|1898|1897.5|1899.5|1898.5|1899.5|1898.5|1898|1897.5|644
1625751320000|2021-07-08 13:35:20|1900|1899|1900.5|1899|1900.5|1899.5|1900|1899|512
1625751330000|2021-07-08 13:35:30|1900|1898.5|1900|1898.5|1900.5|1898.5|1900|1898.5|40
1625751340000|2021-07-08 13:35:40|||||||||2
1625751350000|2021-07-08 13:35:50|1900.5|1899|1900.5|1899.5|1900.5|1899.5|1900.5|1899|507
1625751360000|2021-07-08 13:36:00||1900||1900||1900||1900|0
1625751390000|2021-07-08 13:36:30|1900|1899|1900|1898.5|1900|1899|1900|1898.5|92
1625751400000|2021-07-08 13:36:40||1899||1899||1899||1899|0
1625751410000|2021-07-08 13:36:50|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|1900.5|1899.5|161
1625751420000|2021-07-08 13:37:00|1901|1900|1901.5|1901|1901.5|1901|1901|1900|526
1625751430000|2021-07-08 13:37:10|1902|1901.5|1903|1902|1903.5|1902|1902|1901.5|491
1625751440000|2021-07-08 13:37:20|1902.5|1901|1902.5|1901|1902.5|1901|1902|1901|52
1625751460000|2021-07-08 13:37:40|||||||||5224
1625751480000|2021-07-08 13:38:00||1901.5||1901.5||1901.5||1901.5|245
1625751510000|2021-07-08 13:38:30|1902|1901|1902|1901|1902|1901|1902|1901|190
1625751530000|2021-07-08 13:38:50|1901.5|1900.5|1901.5|1899.5|1901.5|1900.5|1901.5|1899.5|13
1625751540000|2021-07-08 13:39:00|||||||||630
1625751550000|2021-07-08 13:39:10|1901||1900.5||1901||1900.5||5
1625751560000|2021-07-08 13:39:20|1901|1900|1901.5|1900.5|1901.5|1900.5|1901|1900|422
1625751570000|2021-07-08 13:39:30|1902|1901|1902.5|1901.5|1902.5|1902|1902|1901|574
1625751580000|2021-07-08 13:39:40|1903.5|1901|1904.5|1902.5|1904.5|1902.5|1903.5|1901|40
1625751590000|2021-07-08 13:39:50|1905|1903|1904.5|1903|1905|1903|1904.5|1903|52
1625751600000|2021-07-08 13:40:00|1905|1903.5|1906|1904|1906.5|1904|1905|1903.5|592
1625751610000|2021-07-08 13:40:10|1905.5|1904.5|1906|1904.5|1906|1905.5|1905|1904.5|1855
1625751620000|2021-07-08 13:40:20|1905.5||1905.5||1905.5||1905.5||0
1625751630000|2021-07-08 13:40:30|1905|1903.5|1905|1904|1905.5|1904.5|1905|1903.5|774
1625751640000|2021-07-08 13:40:40|1904.5|1903.5|1905|1904|1905|1904|1904.5|1903.5|590
1625751660000|2021-07-08 13:41:00|||||||||321
1625751670000|2021-07-08 13:41:10|1905.5|1904.5|1904|1903|1905.5|1904.5|1904|1903|1752
1625751680000|2021-07-08 13:41:20|1903.5|1902.5|1903|1902|1903.5|1902.5|1902.5|1902|208
1625751690000|2021-07-08 13:41:30|1903.5|1902.5|1904|1903|1904|1903|1903.5|1902.5|329
1625751720000|2021-07-08 13:42:00|1904.5|1903.5|1904.5|1904|1905|1904|1904.5|1903.5|1314
1625751730000|2021-07-08 13:42:10||1903||1903||1903||1903|225
1625751750000|2021-07-08 13:42:30|||||||||2
1625751760000|2021-07-08 13:42:40|||||||||3
1625751770000|2021-07-08 13:42:50|1905|1903.5|1905.5|1904.5|1905.5|1905|1905|1903.5|402
1625751780000|2021-07-08 13:43:00|1905|1904|1905|1903.5|1905|1904|1905|1903.5|2
1625751790000|2021-07-08 13:43:10|1905.5|1904|1904.5|1903|1905.5|1904|1904.5|1903|0
1625751810000|2021-07-08 13:43:30|1904|1902.5|1903.5|1902|1904|1902.5|1903.5|1902|848
1625751840000|2021-07-08 13:44:00|||||||||5
1625751850000|2021-07-08 13:44:10|1903|1901.5|1902.5|1901.5|1903|1901.5|1902.5|1901.5|389
1625751860000|2021-07-08 13:44:20|1903|1902|1903|1901.5|1903|1902|1903|1901|317
1625751900000|2021-07-08 13:45:00|1902.5|1901|1901.5|1900.5|1902.5|1901|1901.5|1900|296
1625751910000|2021-07-08 13:45:10|1901|1900|1901|1900|1901.5|1900|1901|1900|90
1625751920000|2021-07-08 13:45:20|1901.5|1900.5|1901.5|1900|1901.5|1900.5|1901.5|1900|899
1625751930000|2021-07-08 13:45:30|1901||1901||1901||1901||0
1625751940000|2021-07-08 13:45:40|1900.5|1899.5|1900.5|1899|1900.5|1899.5|1900.5|1899|197
1625751950000|2021-07-08 13:45:50|||||||||2
1625751960000|2021-07-08 13:46:00|||||||||49
1625751970000|2021-07-08 13:46:10|1901|1899.5|1901|1899.5|1901|1900.5|1900.5|1899.5|1073
1625751980000|2021-07-08 13:46:20|1900.5|1899|1900.5|1899|1900.5|1899.5|1899.5|1899|675
1625751990000|2021-07-08 13:46:30||1899.5||1899.5||1899.5||1899.5|2
1625752000000|2021-07-08 13:46:40|1900|1899|1901|1900|1901|1900.5|1900|1899|1401
1625752020000|2021-07-08 13:47:00|1900.5|1899.5|1900|1899|1900.5|1899.5|1900|1899|385
1625752030000|2021-07-08 13:47:10|1899.5|1898.5|1898.5|1897.5|1899.5|1898.5|1898.5|1897.5|566
1625752040000|2021-07-08 13:47:20|1898|1897|1898|1897|1898|1897.5|1897.5|1897|3
1625752070000|2021-07-08 13:47:50|1897.5|1896|1898|1896.5|1898.5|1897.5|1897|1895.5|2328
1625752080000|2021-07-08 13:48:00||1897||1897||1897||1897|0
1625752100000|2021-07-08 13:48:20|1897.5|1896.5|1896|1894.5|1898|1896.5|1896|1894.5|137
1625752110000|2021-07-08 13:48:30|1895.5|1894|1895|1894|1895.5|1894|1895|1894|97
1625752120000|2021-07-08 13:48:40|1894.5||1894.5||1894.5||1894.5||0
1625752130000|2021-07-08 13:48:50|1893.5|1893.5|1894|1892.5|1894.5|1893.5|1893.5|1892.5|5
1625752140000|2021-07-08 13:49:00|1893.5||1893.5||1893.5||1893.5||338
1625752160000|2021-07-08 13:49:20|1894|1893|1894|1893|1894|1893.5|1893.5|1893|441
1625752170000|2021-07-08 13:49:30|1894.5|1893.5|1895|1894|1895|1894.5|1894.5|1893.5|567
1625752180000|2021-07-08 13:49:40|1895.5||1895.5||1895.5||1895.5||46
1625752190000|2021-07-08 13:49:50|1894.5|1893.5|1894.5|1893|1894.5|1894|1894.5|1893|800
1625752210000|2021-07-08 13:50:10|||||||||2
1625752240000|2021-07-08 13:50:40|1895|1893.5|1896|1895|1896|1895.5|1895|1893.5|983
1625752250000|2021-07-08 13:50:50|1896.5|1895.5|1896.5|1895.5|1896.5|1896|1896|1895.5|473
1625752260000|2021-07-08 13:51:00|1897|1896|1897|1895.5|1897|1896|1897|1895.5|58
1625752280000|2021-07-08 13:51:20||1896||1896||1896||1896|0
1625752290000|2021-07-08 13:51:30|1897.5|1896.5|1897.5|1897|1897.5|1897|1897|1896|921
1625752310000|2021-07-08 13:51:50|1897|1896.5|1897|1895.5|1897|1896.5|1897|1895.5|301
1625752320000|2021-07-08 13:52:00|1896.5|1895|1896|1894.5|1896.5|1895|1896|1894.5|333
1625752330000|2021-07-08 13:52:10|1896.5|1895|1897.5|1896|1897.5|1896.5|1896.5|1894.5|1596
1625752340000|2021-07-08 13:52:20||1896.5||1897||1897||1896.5|0
1625752360000|2021-07-08 13:52:40|1897|1896.5|1897|1896|1897|1896.5|1897|1896|609
1625752380000|2021-07-08 13:53:00|||||||||1
1625752390000|2021-07-08 13:53:10|1897.5|1896.5|1898.5|1896.5|1898.5|1897.5|1897|1896.5|1073
1625752400000|2021-07-08 13:53:20|1898|1896|1897.5|1896|1898|1896|1897.5|1896|0
1625752410000|2021-07-08 13:53:30|1897|1896.5|1897|1896.5|1898|1896.5|1897|1896.5|68
1625752460000|2021-07-08 13:54:20|1898|1897|1898.5|1898|1898.5|1898|1898|1897|402
1625752480000|2021-07-08 13:54:40|1898|1897|1898|1896.5|1898|1897|1898|1896.5|2
1625752490000|2021-07-08 13:54:50|1897.5|1897|1897.5|1896.5|1897.5|1897|1897.5|1896.5|0
1625752510000|2021-07-08 13:55:10|1897|1896|1895.5|1894.5|1897|1896|1895.5|1894.5|298
1625752520000|2021-07-08 13:55:20|1895|1895|1896|1895|1896|1895|1895|1895|543
1625752530000|2021-07-08 13:55:30|1895.5|1894.5|1896|1894.5|1896|1895|1895.5|1894.5|79
1625752540000|2021-07-08 13:55:40|1895.5||1895.5||1895.5||1895.5||0
1625752570000|2021-07-08 13:56:10|1895||1895.5||1895.5||1895||101
1625752600000|2021-07-08 13:56:40|1895|1895|1894|1893.5|1895|1895|1894|1893.5|759
1625752610000|2021-07-08 13:56:50|1893.5|1893|1893.5|1892|1893.5|1893|1893.5|1892|282
1625752620000|2021-07-08 13:57:00|1893|1891.5|1893|1891.5|1893|1891.5|1893|1891|109
1625752630000|2021-07-08 13:57:10|1892.5||1892.5||1892.5||1892.5||0
1625752640000|2021-07-08 13:57:20|1892|1891|1892|1891|1892.5|1891.5|1891.5|1890|669
1625752650000|2021-07-08 13:57:30|1892.5|1891.5|1893|1891.5|1893|1892.5|1892.5|1891.5|840
1625752660000|2021-07-08 13:57:40||1892||1892||1892||1892|0
1625752680000|2021-07-08 13:58:00|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|1
1625752700000|2021-07-08 13:58:20|1893|1892|1893|1892.5|1893|1892.5|1893|1892|849
1625752710000|2021-07-08 13:58:30|1893.5|1893|1895|1894|1895|1894|1893.5|1892.5|171
1625752720000|2021-07-08 13:58:40|1895.5|1894.5|1896|1895|1896.5|1895|1895.5|1894.5|11
1625752730000|2021-07-08 13:58:50|1895.5|1894.5|1895|1893.5|1895.5|1894.5|1895|1893.5|15
1625752740000|2021-07-08 13:59:00|1895.5|1894|1896.5|1894.5|1896.5|1895|1895.5|1894|338
1625752750000|2021-07-08 13:59:10|1897|1895|1897.5|1895.5|1897.5|1895.5|1897|1895|0
1625752760000|2021-07-08 13:59:20||1895||1895.5||1895.5||1895|0
1625752770000|2021-07-08 13:59:30|1898|1896.5|1897.5|1896.5|1898.5|1897|1897|1895.5|1711
1625752780000|2021-07-08 13:59:40||1897||1897||1897||1896.5|2
1625752790000|2021-07-08 13:59:50|1898.5|1897.5|1898.5|1897.5|1899.5|1897.5|1898.5|1897.5|127
1625752810000|2021-07-08 14:00:10|1897.5|1897|1897.5|1895.5|1898|1897.5|1897|1895.5|379
1625752820000|2021-07-08 14:00:20|1898|1896|1899|1897.5|1899.5|1897.5|1898|1896|237
1625752840000|2021-07-08 14:00:40|||||||||5
1625752850000|2021-07-08 14:00:50|1898.5||1898.5||1898.5||1898.5||0
1625752860000|2021-07-08 14:01:00|1898|1897|1898|1897|1898|1897|1898|1896.5|134
1625752890000|2021-07-08 14:01:30|1897.5|1896.5|1898|1896.5|1898|1896.5|1897.5|1896.5|106
1625752900000|2021-07-08 14:01:40|1897.5|1896|1897|1895.5|1897.5|1896|1897|1895.5|384
1625752920000|2021-07-08 14:02:00|||||||||6
1625752940000|2021-07-08 14:02:20|1896.5|1896|1896.5|1896|1896.5|1896|1896.5|1896|263
1625752950000|2021-07-08 14:02:30|1897|1896.5|1897|1896|1897.5|1897|1897|1896|1070
1625752960000|2021-07-08 14:02:40|1897.5||1897||1897.5||1897||55
1625752990000|2021-07-08 14:03:10|||||||||100
1625753010000|2021-07-08 14:03:30|1897.5|1896.5|1900|1898.5|1900|1899.5|1897.5|1896|2033
1625753030000|2021-07-08 14:03:50||1899||1899||1899||1899|3
1625753040000|2021-07-08 14:04:00|1901|1899.5|1902|1900|1902|1900.5|1901|1899.5|273
1625753050000|2021-07-08 14:04:10|||||||||112
1625753060000|2021-07-08 14:04:20|1901|1899.5|1901|1899.5|1901|1899.5|1900.5|1899.5|350
1625753080000|2021-07-08 14:04:40||1900||1900||1900||1900|0
1625753100000|2021-07-08 14:05:00|1900.5|1899.5|1900|1899|1900.5|1899.5|1900|1899|302
1625753110000|2021-07-08 14:05:10|1899.5|1899.5|1900|1899.5|1900|1899.5|1899.5|1899.5|0
1625753120000|2021-07-08 14:05:20|1900.5|1900|1900.5|1899.5|1901|1900|1900.5|1899.5|374
1625753130000|2021-07-08 14:05:30|1900|1899|1899.5|1898.5|1900|1899|1899.5|1898|834
1625753140000|2021-07-08 14:05:40||1899||1899||1899||1899|0
1625753150000|2021-07-08 14:05:50|1900||1900.5||1900.5||1900||209
1625753170000|2021-07-08 14:06:10|1900||1900||1900||1900||0
1625753210000|2021-07-08 14:06:50|1900.5|1899.5|1901.5|1900|1901.5|1900|1900.5|1899|810
1625753220000|2021-07-08 14:07:00|1902|1901.5|1903.5|1902|1904.5|1904|1901.5|1900|8822
1625753230000|2021-07-08 14:07:10|1904|1903.5|1903.5|1902|1904|1903.5|1903|1901.5|3927
1625753240000|2021-07-08 14:07:20|1903|1901.5|1902.5|1901.5|1903|1901.5|1902|1901.5|339
1625753250000|2021-07-08 14:07:30|1902|1901|1902|1900|1902|1901|1902|1900|149
1625753270000|2021-07-08 14:07:50|1901.5||1901.5||1901.5||1901.5||0
1625753290000|2021-07-08 14:08:10|1901||1901||1901||1901||0
1625753300000|2021-07-08 14:08:20|1900.5|1899.5|1900|1899|1900.5|1899.5|1900|1899|209
1625753310000|2021-07-08 14:08:30|1899.5|1898|1898|1897|1899.5|1898|1898|1896.5|412
1625753320000|2021-07-08 14:08:40|1897.5|1896|1897.5|1896|1897.5|1896|1897.5|1896|39
1625753330000|2021-07-08 14:08:50|1898|1896.5|1898|1896.5|1898|1896.5|1898|1896.5|389
1625753340000|2021-07-08 14:09:00|1897.5|1897|1897.5|1896|1897.5|1897|1897.5|1896|15
1625753350000|2021-07-08 14:09:10|1897||1897.5||1897.5||1897||0
1625753370000|2021-07-08 14:09:30|||||||||660
1625753380000|2021-07-08 14:09:40|1897|1895.5|1896|1894|1897|1895.5|1896|1894|138
1625753390000|2021-07-08 14:09:50|1895.5|1893.5|1894.5|1892.5|1895.5|1893.5|1894.5|1892.5|508
1625753400000|2021-07-08 14:10:00|1894|1892|1894|1892.5|1894|1892.5|1894|1892|40
1625753410000|2021-07-08 14:10:10|1893.5|1893|1893.5|1892.5|1893.5|1893|1893.5|1892.5|254
1625753420000|2021-07-08 14:10:20|1894|1893|1895|1894|1895|1894|1894|1893|1538
1625753430000|2021-07-08 14:10:30|1896|1894.5|1896|1894.5|1896|1895|1895|1894.5|658
1625753440000|2021-07-08 14:10:40||1895||1895.5||1895.5||1895|0
1625753450000|2021-07-08 14:10:50|||||||||93
1625753460000|2021-07-08 14:11:00|1895.5|1895|1897|1896|1897|1896|1895|1894.5|1409
1625753470000|2021-07-08 14:11:10|1897.5|1896.5|1897|1895.5|1897.5|1897|1897|1895.5|379
1625753480000|2021-07-08 14:11:20|||||||||32
1625753490000|2021-07-08 14:11:30|1896.5|1895|1896.5|1894.5|1896.5|1895|1896.5|1894.5|0
1625753520000|2021-07-08 14:12:00|1896||1895.5||1896||1895.5||0
1625753530000|2021-07-08 14:12:10|1896|1895|1897|1896.5|1897|1896.5|1895.5|1895|1285
1625753540000|2021-07-08 14:12:20||1896||1896||1896.5||1896|11
1625753560000|2021-07-08 14:12:40||1896.5||1896||1896.5||1896|145
1625753590000|2021-07-08 14:13:10|||||||||2
1625753600000|2021-07-08 14:13:20||1896.5||1896||1896.5||1896|125
1625753610000|2021-07-08 14:13:30|1896|1895.5|1895.5|1894|1896.5|1896|1895.5|1893.5|1228
1625753630000|2021-07-08 14:13:50|1895|1894.5|1895|1894|1895|1894.5|1895|1894|109
1625753640000|2021-07-08 14:14:00|||||||||61
1625753650000|2021-07-08 14:14:10|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|158
1625753670000|2021-07-08 14:14:30|||||||||3
1625753680000|2021-07-08 14:14:40|1895|1894|1895|1894|1895|1894|1895|1894|385
1625753690000|2021-07-08 14:14:50|||||||||92
1625753700000|2021-07-08 14:15:00|||||||||100
1625753710000|2021-07-08 14:15:10|1894.5|1893.5|1894.5|1893|1894.5|1893.5|1894.5|1892.5|183
1625753730000|2021-07-08 14:15:30|1894|1892|1894|1893|1894.5|1893.5|1893.5|1892|829
1625753740000|2021-07-08 14:15:40||1892||1892.5||1893.5||1892|276
1625753750000|2021-07-08 14:15:50|1893.5|1892|1893.5|1891.5|1893.5|1892|1893.5|1891|3
1625753760000|2021-07-08 14:16:00||1891||1891||1891.5||1891|0
1625753790000|2021-07-08 14:16:30||1891.5||1891||1891.5||1891|0
1625753800000|2021-07-08 14:16:40|1893||1892.5||1893||1892.5||94
1625753810000|2021-07-08 14:16:50|||||||||600
1625753830000|2021-07-08 14:17:10|1892|1890.5|1892|1890.5|1892|1890.5|1892|1890.5|263
1625753840000|2021-07-08 14:17:20|1892.5|1891|1893.5|1891.5|1893.5|1892|1892.5|1891|1299
1625753850000|2021-07-08 14:17:30||1892||1892||1892||1892|5
1625753890000|2021-07-08 14:18:10|1893||1893||1893||1893||2
1625753900000|2021-07-08 14:18:20|1892.5|1891.5|1891|1890|1892.5|1891.5|1891|1890|537
1625753910000|2021-07-08 14:18:30|1890.5|1889|1891|1889.5|1891|1890|1890.5|1889|330
1625753920000|2021-07-08 14:18:40||1890||1890||1890||1890|0
1625753930000|2021-07-08 14:18:50|||||||||3
1625753940000|2021-07-08 14:19:00|1891.5|1890.5|1890.5|1888.5|1891.5|1891|1890.5|1888|1708
1625753950000|2021-07-08 14:19:10||1888||1888||1888||1888|0
1625753960000|2021-07-08 14:19:20||1888.5||1888.5||1888.5||1888.5|0
1625753990000|2021-07-08 14:19:50|||||||||1022
1625754000000|2021-07-08 14:20:00|1890|1888|1889.5|1888|1890|1888|1889.5|1888|134
1625754020000|2021-07-08 14:20:20|1889||1889||1889||1889||16
1625754040000|2021-07-08 14:20:40|1888.5||1888.5||1888.5||1888.5||0
1625754050000|2021-07-08 14:20:50|1888|1887|1888|1886|1888|1887|1888|1886|395
1625754060000|2021-07-08 14:21:00|1887.5|1885.5|1887.5|1885.5|1887.5|1885.5|1887.5|1885|0
1625754080000|2021-07-08 14:21:20|||||||||1
1625754090000|2021-07-08 14:21:30|1887|1885|1885.5|1884|1887|1885.5|1885|1883|571
1625754100000|2021-07-08 14:21:40|1886|1884.5|1885|1883.5|1886|1885|1885|1883.5|516
1625754110000|2021-07-08 14:21:50||1883||1883||1883||1883|0
1625754120000|2021-07-08 14:22:00|1884.5|1882|1883.5|1882|1884.5|1882|1883.5|1882|107
1625754130000|2021-07-08 14:22:10||1881.5||1882||1882||1881.5|0
1625754150000|2021-07-08 14:22:30|1882|1882.5|1882.5|1881|1883.5|1882.5|1882|1881|445
1625754170000|2021-07-08 14:22:50|1882|1880.5|1882|1880.5|1882|1880.5|1881.5|1880|832
1625754180000|2021-07-08 14:23:00|1882.5|1881|1882|1880.5|1882.5|1881.5|1882|1880.5|636
1625754190000|2021-07-08 14:23:10|1881.5|1881|1881.5|1880|1881.5|1881|1881.5|1879.5|96
1625754200000|2021-07-08 14:23:20|1881|1881|1880.5|1879|1881.5|1881|1879.5|1879|504
1625754210000|2021-07-08 14:23:30|1880|1878.5|1879.5|1878|1880|1878.5|1879.5|1877.5|0
1625754220000|2021-07-08 14:23:40|||||||||264
1625754230000|2021-07-08 14:23:50|1879|1877.5|1879|1877.5|1879|1877.5|1879|1877|146
1625754240000|2021-07-08 14:24:00|1878.5|1877|1878.5|1877|1878.5|1877|1878.5|1877|779
1625754250000|2021-07-08 14:24:10|1878|1877.5|1879.5|1878.5|1879.5|1878.5|1878|1877.5|1842
1625754260000|2021-07-08 14:24:20||1879||1878.5||1879||1878.5|1
1625754270000|2021-07-08 14:24:30|||||||||1000
1625754290000|2021-07-08 14:24:50|1880|1879|1880|1878.5|1880|1879.5|1879.5|1878.5|952
1625754300000|2021-07-08 14:25:00|||||||||528
1625754320000|2021-07-08 14:25:20|1880.5|1879|1880.5|1879.5|1880.5|1880|1880.5|1879|618
1625754340000|2021-07-08 14:25:40|1880|1880|1880.5|1879.5|1880.5|1880|1880|1879.5|373
1625754360000|2021-07-08 14:26:00|1881|1880|1882.5|1881|1882.5|1881|1881|1880|608
1625754380000|2021-07-08 14:26:20|1882||1882||1882||1882||0
1625754410000|2021-07-08 14:26:50|1882.5|1881.5|1882|1881.5|1882.5|1881.5|1882|1881.5|128
1625754420000|2021-07-08 14:27:00|1882.5|1882|1883.5|1883|1883.5|1883|1882.5|1882|424
1625754430000|2021-07-08 14:27:10|1884|1883.5|1884|1883.5|1884|1883.5|1884|1883|284
1625754440000|2021-07-08 14:27:20|1884.5|1883|1884|1883.5|1884.5|1883.5|1884|1883|170
1625754450000|2021-07-08 14:27:30||1883||1883.5||1883.5||1883|0
1625754460000|2021-07-08 14:27:40|1884.5|1883|1884.5|1884|1884.5|1884|1884.5|1883|98
1625754470000|2021-07-08 14:27:50|1885|1884.5|1887|1885.5|1887|1885.5|1885|1884|345
1625754480000|2021-07-08 14:28:00|1888|1886|1888.5|1886.5|1888.5|1886.5|1888|1886|0
1625754500000|2021-07-08 14:28:20||1887||1887.5||1887.5||1887|105
1625754510000|2021-07-08 14:28:30|1888|1887|1887|1885.5|1888.5|1887|1886.5|1885|2171
1625754530000|2021-07-08 14:28:50||1886||1886||1886.5||1886|125
1625754550000|2021-07-08 14:29:10|||||||||3
1625754590000|2021-07-08 14:29:50|1886.5||1887||1887||1886.5||62
1625754600000|2021-07-08 14:30:00|1887.5|1886.5|1888|1886.5|1889|1888|1887.5|1886.5|2935
1625754610000|2021-07-08 14:30:10|1887.5||1887.5||1887.5||1887.5||100
1625754630000|2021-07-08 14:30:30|1887|1886|1887|1886|1887.5|1886.5|1886.5|1886|834
1625754650000|2021-07-08 14:30:50|1887.5|1886.5|1887|1886|1887.5|1887|1886.5|1886|1629
1625754660000|2021-07-08 14:31:00|||||||||12
1625754670000|2021-07-08 14:31:10|1886.5|1885.5|1886|1884.5|1886.5|1885.5|1885.5|1884.5|507
1625754680000|2021-07-08 14:31:20|1885.5|1884|1885|1883|1885.5|1884|1885|1883|437
1625754690000|2021-07-08 14:31:30|1884.5|1882.5|1884.5|1883|1884.5|1883|1883|1882|2185
1625754700000|2021-07-08 14:31:40|1884|1882.5|1884.5|1883.5|1884.5|1884|1884|1882.5|413
1625754710000|2021-07-08 14:31:50|1884|1883|1884|1883|1884|1883|1884|1883|0
1625754720000|2021-07-08 14:32:00|1883.5|1882.5|1883.5|1882.5|1883.5|1882.5|1883|1882|292
1625754730000|2021-07-08 14:32:10|||||||||150
1625754740000|2021-07-08 14:32:20||1883||1883||1883||1883|0
1625754750000|2021-07-08 14:32:30|1884|1883.5|1884.5|1883.5|1884.5|1883.5|1884|1883.5|1266
1625754760000|2021-07-08 14:32:40|1884|1883|1884.5|1883.5|1884.5|1883.5|1884|1883|55
1625754770000|2021-07-08 14:32:50|1884||1884||1884.5||1884||230
1625754780000|2021-07-08 14:33:00||1883||1883||1883||1883|68
1625754790000|2021-07-08 14:33:10|||||||||61
1625754800000|2021-07-08 14:33:20|1883.5|1882|1883|1882|1883.5|1882.5|1883|1882|294
1625754810000|2021-07-08 14:33:30|1882.5|1881|1882.5|1881.5|1882.5|1881.5|1882.5|1881|197
1625754820000|2021-07-08 14:33:40|1882|1882|1882.5|1881|1882.5|1882|1882|1881|750
1625754830000|2021-07-08 14:33:50|1882||1881.5||1882.5||1881.5||86
1625754840000|2021-07-08 14:34:00|1881|1880|1881|1879.5|1881|1880|1880.5|1879.5|390
1625754850000|2021-07-08 14:34:10|1881.5|1880|1881.5|1880.5|1881.5|1880.5|1881.5|1880|216
1625754870000|2021-07-08 14:34:30||1881||1881||1881||1881|0
1625754880000|2021-07-08 14:34:40||1880.5||1880.5||1880.5||1880.5|51
1625754900000|2021-07-08 14:35:00|1882|1881|1882|1880.5|1882|1881.5|1881.5|1880.5|1003
1625754910000|2021-07-08 14:35:10|1881.5|1881|1882|1881|1882|1881|1881|1881|151
1625754920000|2021-07-08 14:35:20|1881.5|1880.5|1881.5|1880|1881.5|1880.5|1881.5|1880|612
1625754930000|2021-07-08 14:35:30||1880.5||1879.5||1880.5||1879.5|226
1625754950000|2021-07-08 14:35:50|1881|1878.5|1880.5|1879|1881|1879|1880|1878.5|339
1625754960000|2021-07-08 14:36:00|1880||1879.5||1880||1879.5||288
1625754970000|2021-07-08 14:36:10|1879|1878.5|1879|1878|1879.5|1878.5|1879|1878|1019
1625754980000|2021-07-08 14:36:20|1878.5|1877|1878.5|1877|1878.5|1877|1878.5|1877|154
1625754990000|2021-07-08 14:36:30|1879|1877.5|1878.5|1877.5|1879|1878.5|1878.5|1877|942
1625755000000|2021-07-08 14:36:40||1878||1878||1878||1878|59
1625755010000|2021-07-08 14:36:50|1879|1878.5|1879|1878|1879|1878.5|1879|1878|340
1625755020000|2021-07-08 14:37:00|1878.5|1878.5|1879|1878|1879|1878.5|1878.5|1878|230
1625755030000|2021-07-08 14:37:10|1879.5|1878.5|1878|1877|1879.5|1878.5|1878|1877|2874
1625755050000|2021-07-08 14:37:30|||||||||156
1625755060000|2021-07-08 14:37:40|||||||||2
1625755070000|2021-07-08 14:37:50|1878.5|1877.5|1879.5|1878.5|1879.5|1879|1878.5|1877.5|1956
1625755080000|2021-07-08 14:38:00|1879|1878|1878|1877|1879|1878|1878|1877|538
1625755090000|2021-07-08 14:38:10|1879|1877.5|1879|1877.5|1879|1877.5|1879|1877.5|446
1625755120000|2021-07-08 14:38:40|1879.5|1878|1880|1879.5|1880|1879.5|1879|1878|736
1625755130000|2021-07-08 14:38:50|1880.5|1880|1881|1880|1881|1880|1880.5|1879.5|688
1625755140000|2021-07-08 14:39:00|1880.5|1879.5|1880.5|1879.5|1881|1880|1880.5|1879.5|599
1625755170000|2021-07-08 14:39:30|1881|1880|1882|1880.5|1882.5|1881|1880.5|1879.5|2936
1625755180000|2021-07-08 14:39:40|1881.5|1881|1881|1880.5|1881.5|1881|1881|1880|98
1625755190000|2021-07-08 14:39:50|1881.5||1881.5||1881.5||1881.5||44
1625755200000|2021-07-08 14:40:00|1882|1881|1882|1880.5|1882|1881|1882|1880|449
1625755210000|2021-07-08 14:40:10|1881.5|1881|1882|1881|1882|1881|1881.5|1880.5|509
1625755240000|2021-07-08 14:40:40|1881.5|1880.5|1881.5|1880.5|1882|1881|1881|1880.5|330
1625755250000|2021-07-08 14:40:50|1882|1881|1883|1882|1883|1882|1882|1880.5|997
1625755260000|2021-07-08 14:41:00|1884|1882.5|1883|1882|1884|1883|1883|1882|383
1625755270000|2021-07-08 14:41:10|1882.5|1881|1882.5|1881|1882.5|1881|1882.5|1880.5|1047
1625755280000|2021-07-08 14:41:20|||||||||100
1625755310000|2021-07-08 14:41:50||1881.5||1881.5||1881.5||1881.5|0
1625755320000|2021-07-08 14:42:00|1882|1881|1882|1881.5|1882|1881.5|1882|1881|302
1625755330000|2021-07-08 14:42:10|||||||||371
1625755340000|2021-07-08 14:42:20||1881||1881||1881||1881|239
1625755350000|2021-07-08 14:42:30|1882.5|1881.5|1882.5|1882|1882.5|1882|1882.5|1881.5|517
1625755360000|2021-07-08 14:42:40|1882|1881.5|1884.5|1883|1884.5|1883.5|1882|1881|1360
1625755370000|2021-07-08 14:42:50||1883.5||1883.5||1883.5||1883|780
1625755380000|2021-07-08 14:43:00|1885|1884|1885.5|1885|1886|1885|1885|1884|254
1625755390000|2021-07-08 14:43:10|1885|1884|1885.5|1884|1885.5|1884|1885|1884|101
1625755400000|2021-07-08 14:43:20|1885||1885||1885||1885||0
1625755410000|2021-07-08 14:43:30|1885.5||1885.5||1885.5||1885.5||1
1625755420000|2021-07-08 14:43:40|1886|1884.5|1886|1885.5|1886|1885.5|1886|1884.5|329
1625755430000|2021-07-08 14:43:50|1885.5|1885|1885.5|1884.5|1885.5|1885|1885.5|1884.5|199
1625755440000|2021-07-08 14:44:00|1886|1885|1887|1886|1887|1886.5|1886|1885|642
1625755450000|2021-07-08 14:44:10|1886.5|1886.5|1886.5|1886|1886.5|1886.5|1886.5|1886|703
1625755460000|2021-07-08 14:44:20|1887|1886.5|1887.5|1886.5|1887.5|1886.5|1887|1886|367
1625755470000|2021-07-08 14:44:30|1887|1886|1886|1884.5|1887|1886|1885.5|1884.5|548
1625755480000|2021-07-08 14:44:40|1886.5||1886.5||1886.5||1886.5||0
1625755490000|2021-07-08 14:44:50||1885||1885||1885||1885|0
1625755500000|2021-07-08 14:45:00|1886|1884.5|1885|1884|1886.5|1885.5|1885|1884|2687
1625755510000|2021-07-08 14:45:10||1884.5||1884.5||1884.5||1884.5|0
1625755520000|2021-07-08 14:45:20|1885.5|1885|1887|1886|1887|1886|1885.5|1885|919
1625755530000|2021-07-08 14:45:30|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|1886|1885.5|303
1625755540000|2021-07-08 14:45:40|1886|1886|1886.5|1885.5|1886.5|1886|1886|1885.5|132
1625755550000|2021-07-08 14:45:50||1886||1886||1886||1886|799
1625755560000|2021-07-08 14:46:00|1886|1885.5|1886|1885|1886|1885.5|1886|1885|545
1625755570000|2021-07-08 14:46:10|||||||||527
1625755580000|2021-07-08 14:46:20|1885.5||1885.5||1885.5||1885.5||296
1625755590000|2021-07-08 14:46:30|||||||||711
1625755600000|2021-07-08 14:46:40|||||||||471
1625755610000|2021-07-08 14:46:50|1885|1884.5|1885.5|1884.5|1885.5|1885|1885|1884.5|1064
1625755620000|2021-07-08 14:47:00|1886|1885|1886|1885|1886|1885.5|1886|1885|492
1625755630000|2021-07-08 14:47:10|1885.5|1884.5|1885.5|1884.5|1885.5|1884.5|1885.5|1884.5|538
1625755650000|2021-07-08 14:47:30||1885||1885||1885||1884.5|92
1625755660000|2021-07-08 14:47:40|1885|1884.5|1884.5|1884|1885|1884.5|1884.5|1884|1054
1625755670000|2021-07-08 14:47:50|||||||||100
1625755680000|2021-07-08 14:48:00|1885||1884.5||1885||1884.5||240
1625755690000|2021-07-08 14:48:10|1884|1883.5|1883.5|1882.5|1885|1884|1883.5|1882.5|1740
1625755700000|2021-07-08 14:48:20|1883|1882|1882|1881|1883|1882|1882|1881|1558
1625755710000|2021-07-08 14:48:30|1882.5|1881.5|1883.5|1882.5|1883.5|1883|1882.5|1881.5|2011
1625755720000|2021-07-08 14:48:40|1883|1882|1883.5|1882.5|1884|1883|1883|1882|1693
1625755730000|2021-07-08 14:48:50|1884|1883|1885|1884|1885|1884.5|1884|1883|1356
1625755750000|2021-07-08 14:49:10|1884.5|1884.5|1885.5|1884.5|1885.5|1884.5|1884.5|1884|1432
1625755760000|2021-07-08 14:49:20|1885|1884|1885.5|1884.5|1885.5|1884.5|1885|1884|383
1625755770000|2021-07-08 14:49:30|||||||||239
1625755780000|2021-07-08 14:49:40|1885|1884|1885|1884|1885|1884|1885|1884|1550
1625755790000|2021-07-08 14:49:50||1883.5||1883.5||1883.5||1883.5|251
1625755800000|2021-07-08 14:50:00|1884.5||1884.5||1884.5||1884.5||0
1625755820000|2021-07-08 14:50:20|1884|1883|1884|1883|1884|1883|1884|1883|371
1625755830000|2021-07-08 14:50:30||1882.5||1883||1883||1882.5|664
1625755840000|2021-07-08 14:50:40|1883.5|1882.5|1883.5|1883|1883.5|1883|1883.5|1882.5|585
1625755860000|2021-07-08 14:51:00|||||||||688
1625755870000|2021-07-08 14:51:10|1884|1883.5|1884|1883|1884|1883.5|1883.5|1883|577
1625755880000|2021-07-08 14:51:20|1884.5|1883.5|1885|1884.5|1885|1884.5|1884.5|1883|672
1625755890000|2021-07-08 14:51:30|1884.5|1884|1884|1883.5|1884.5|1884|1884|1883.5|555
1625755900000|2021-07-08 14:51:40|1883.5|1883|1883.5|1883|1883.5|1883|1883.5|1882|102
1625755930000|2021-07-08 14:52:10|1884|1883.5|1885|1884|1885|1884|1884|1883|1656
1625755950000|2021-07-08 14:52:30|1884.5|1884.5|1885|1884|1885|1884.5|1884.5|1884|347
1625755970000|2021-07-08 14:52:50||1884.5||1884||1884.5||1884|125
1625755980000|2021-07-08 14:53:00|1885.5|1884.5|1885.5|1884.5|1885.5|1885|1885.5|1884.5|922
1625755990000|2021-07-08 14:53:10|1886|1885.5|1886|1885.5|1886|1885.5|1886|1885.5|70
1625756000000|2021-07-08 14:53:20|1886.5|1886|1887|1886|1887.5|1886|1886.5|1885.5|362
1625756010000|2021-07-08 14:53:30|1886.5|1885.5|1887|1886|1887|1886|1886.5|1885.5|0
1625756020000|2021-07-08 14:53:40|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|1886.5|1885.5|274
1625756040000|2021-07-08 14:54:00|1887|1886|1887|1886|1887|1886.5|1886.5|1885.5|212
1625756050000|2021-07-08 14:54:10|1887.5||1887.5||1887.5||1887.5||183
1625756060000|2021-07-08 14:54:20|1887|1885.5|1886.5|1885.5|1887|1885.5|1886.5|1885.5|248
1625756070000|2021-07-08 14:54:30|1886|1884.5|1886|1884.5|1886|1885|1885.5|1884.5|1117
1625756080000|2021-07-08 14:54:40|1886.5|1885|1885.5|1884.5|1886.5|1885.5|1885.5|1884.5|957
1625756100000|2021-07-08 14:55:00|1885||1885.5||1885.5||1885||146
1625756110000|2021-07-08 14:55:10||1885||1884.5||1885||1884.5|125
1625756120000|2021-07-08 14:55:20|1885|1884|1885|1884|1885|1884|1885|1884|578
1625756140000|2021-07-08 14:55:40||1884.5||1884||1884.5||1884|0
1625756160000|2021-07-08 14:56:00||1884.5||1884.5||1884.5||1884.5|0
1625756170000|2021-07-08 14:56:10|1885.5|1885|1886|1885.5|1886|1885.5|1885.5|1884.5|1585
1625756180000|2021-07-08 14:56:20|1886.5|1886|1887|1886.5|1887|1886.5|1886.5|1886|665
1625756220000|2021-07-08 14:57:00|||||||||126
1625756230000|2021-07-08 14:57:10|||||||||110
1625756250000|2021-07-08 14:57:30|1886.5|1886|1886.5|1885.5|1887|1886.5|1886.5|1885.5|1192
1625756260000|2021-07-08 14:57:40|1887|1886|1887|1886.5|1887|1886.5|1887|1886|1055
1625756270000|2021-07-08 14:57:50|1886.5|1886|1886|1885|1886.5|1886|1885.5|1885|706
1625756290000|2021-07-08 14:58:10|1885.5|1884.5|1885.5|1885|1885.5|1885|1885.5|1884.5|129
1625756300000|2021-07-08 14:58:20|1886|1884.5|1885.5|1884|1886|1885|1885|1884|29
1625756310000|2021-07-08 14:58:30|1885|1884.5|1885.5|1884.5|1885.5|1884.5|1885|1884.5|1
1625756330000|2021-07-08 14:58:50|1885|1884|1883|1882|1885|1884|1883|1882|306
1625756340000|2021-07-08 14:59:00|1882.5|1881.5|1882.5|1881.5|1882.5|1881.5|1882.5|1881.5|24
1625756350000|2021-07-08 14:59:10|1883|1882|1883|1882|1883|1882|1883|1882|2
1625756360000|2021-07-08 14:59:20|1882.5|1881.5|1882.5|1881.5|1882.5|1881.5|1882.5|1881.5|8
1625756370000|2021-07-08 14:59:30||1882||1881.5||1882||1881.5|11
1625756380000|2021-07-08 14:59:40||1882||1882||1882||1882|0
1625756390000|2021-07-08 14:59:50|||||||||96
1625756400000|2021-07-08 15:00:00|1882|1881.5|1881|1880|1882|1881.5|1880|1879.5|1492
1625756410000|2021-07-08 15:00:10|1880.5|1879.5|1879.5|1879|1881|1880|1879.5|1879|1564
1625756420000|2021-07-08 15:00:20|1879|1878.5|1879.5|1878.5|1880|1879|1879|1878|2404
1625756430000|2021-07-08 15:00:30|1879|1878|1879|1878|1879.5|1878.5|1878.5|1877.5|1595
1625756440000|2021-07-08 15:00:40|1878.5|1878.5|1879.5|1878.5|1879.5|1878.5|1878.5|1878.5|1000
1625756450000|2021-07-08 15:00:50|1879|1878|1879|1878|1879|1878.5|1878.5|1878|821
1625756460000|2021-07-08 15:01:00|1878.5|1877.5|1877.5|1876.5|1878.5|1878|1877.5|1876|507
1625756470000|2021-07-08 15:01:10|1877|1875.5|1877.5|1876.5|1877.5|1877|1876.5|1875|661
1625756480000|2021-07-08 15:01:20|1878|1877|1877.5|1876.5|1878.5|1877.5|1877.5|1876.5|1711
1625756490000|2021-07-08 15:01:30||1877||1876.5||1877||1876.5|300
1625756500000|2021-07-08 15:01:40|1878|1877|1878.5|1877.5|1878.5|1877.5|1878|1877|799
1625756510000|2021-07-08 15:01:50|1879|1878|1879.5|1878.5|1879.5|1878.5|1879|1878|1313
1625756520000|2021-07-08 15:02:00|1880.5|1879|1880.5|1879.5|1880.5|1879.5|1880|1879|1197
1625756540000|2021-07-08 15:02:20||1880||1880||1880||1879.5|0
1625756550000|2021-07-08 15:02:30|1880|1879.5|1879.5|1879|1880|1879.5|1879.5|1879|1161
1625756560000|2021-07-08 15:02:40|||||||||381
1625756570000|2021-07-08 15:02:50|||||||||88
1625756590000|2021-07-08 15:03:10|||||||||781
1625756600000|2021-07-08 15:03:20|1879|1878.5|1879.5|1879|1879.5|1879|1879|1878.5|380
1625756620000|2021-07-08 15:03:40|1880|1879.5|1880.5|1879.5|1880.5|1880|1880|1879.5|1613
1625756630000|2021-07-08 15:03:50|1880|1879|1879.5|1878.5|1880|1879|1879.5|1878.5|533
1625756650000|2021-07-08 15:04:10|1880|1879|1880.5|1879.5|1881|1880|1880|1879|1592
1625756660000|2021-07-08 15:04:20||1879||1879.5||1879.5||1879|472
1625756670000|2021-07-08 15:04:30|||||||||2
1625756700000|2021-07-08 15:05:00|1881|1880|1881.5|1881|1881.5|1881|1881|1880|951
1625756710000|2021-07-08 15:05:10|1881|1880|1881|1880|1881|1880.5|1881|1880|296
1625756730000|2021-07-08 15:05:30|||||||||115
1625756760000|2021-07-08 15:06:00|1880.5||1881||1881||1880.5||242
1625756780000|2021-07-08 15:06:20|||||||||76
1625756790000|2021-07-08 15:06:30|1880.5|1879.5|1880.5|1879.5|1881|1880.5|1879.5|1878|1754
1625756800000|2021-07-08 15:06:40|1880|1879|1880|1879|1880|1879|1880|1879|506
1625756810000|2021-07-08 15:06:50||1879.5||1879||1879.5||1879|0
1625756820000|2021-07-08 15:07:00|1880.5|1879.5|1880.5|1879|1880.5|1879.5|1880|1879|593
1625756830000|2021-07-08 15:07:10||1879.5||1879.5||1879.5||1879.5|21
1625756840000|2021-07-08 15:07:20||1879||1879||1879||1879|1055
1625756850000|2021-07-08 15:07:30|1881|1879.5|1881|1880|1881.5|1880.5|1881|1879.5|2309
1625756870000|2021-07-08 15:07:50|1881.5|1880.5|1881.5|1880.5|1881.5|1881|1881.5|1880.5|445
1625756880000|2021-07-08 15:08:00|1881|1880|1881|1880|1881|1880|1881|1880|6
1625756900000|2021-07-08 15:08:20||1880.5||1880||1880.5||1880|1
1625756920000|2021-07-08 15:08:40|1880.5||1880.5||1880.5||1880.5||52
1625756930000|2021-07-08 15:08:50|||||||||198
1625756940000|2021-07-08 15:09:00|1881|1880.5|1882.5|1881.5|1882.5|1881.5|1881|1880|2910
1625756950000|2021-07-08 15:09:10|1883|1882|1883.5|1882.5|1884|1882.5|1883|1882|456
1625756980000|2021-07-08 15:09:40||1883||1883||1883||1883|0
1625756990000|2021-07-08 15:09:50|1883|1882.5|1883|1882|1883|1882.5|1883|1882|418
1625757010000|2021-07-08 15:10:10|1882.5|1881.5|1882|1881.5|1883|1882|1882|1881.5|1331
1625757020000|2021-07-08 15:10:20|1882.5|1882|1883|1881.5|1883|1882|1882.5|1881.5|255
1625757030000|2021-07-08 15:10:30||1881||1881||1881||1881|140
1625757040000|2021-07-08 15:10:40|1882.5|1880.5|1882|1880.5|1882.5|1880.5|1882|1880|194
1625757050000|2021-07-08 15:10:50||1881||1880.5||1881||1880.5|200
1625757060000|2021-07-08 15:11:00|1881.5|1880|1881|1880|1881.5|1880|1881|1880|1561
1625757070000|2021-07-08 15:11:10|1880.5|1879.5|1880|1879|1880.5|1879.5|1880|1879|347
1625757080000|2021-07-08 15:11:20|1879.5|1878.5|1879.5|1879|1879.5|1879|1879.5|1878.5|176
1625757090000|2021-07-08 15:11:30|1880||1880||1880||1879.5||327
1625757100000|2021-07-08 15:11:40|1880.5|1879.5|1880.5|1880|1880.5|1880|1880|1879.5|925
1625757110000|2021-07-08 15:11:50|||||||||105
1625757120000|2021-07-08 15:12:00|1880|1879.5|1880.5|1879.5|1880.5|1879.5|1880|1879.5|196
1625757130000|2021-07-08 15:12:10||1880||1880||1880||1879.5|125
1625757140000|2021-07-08 15:12:20|1881|1880.5|1881|1880|1881|1880.5|1881|1880|405
1625757160000|2021-07-08 15:12:40||1880.5||1880.5||1880.5||1880.5|299
1625757170000|2021-07-08 15:12:50|1880.5|1880|1880.5|1880|1880.5|1880|1880.5|1880|228
1625757180000|2021-07-08 15:13:00|||||||||440
1625757190000|2021-07-08 15:13:10|1881||1880.5||1881||1880.5||1
1625757200000|2021-07-08 15:13:20|1881|1880.5|1881.5|1880.5|1881.5|1880.5|1881|1880.5|126
1625757210000|2021-07-08 15:13:30||1881||1881||1881||1881|0
1625757220000|2021-07-08 15:13:40|1881|1880.5|1881|1880|1881|1880.5|1881|1880|110
1625757230000|2021-07-08 15:13:50||1880.5||1880.5||1880.5||1880.5|0
1625757240000|2021-07-08 15:14:00|1881.5||1881.5||1881.5||1881||150
1625757250000|2021-07-08 15:14:10|1882|1881.5|1881.5|1880.5|1882|1881.5|1881.5|1880.5|1075
1625757260000|2021-07-08 15:14:20|1882|1881|1882|1881|1882|1881.5|1882|1880.5|459
1625757280000|2021-07-08 15:14:40||1881.5||1881.5||1881.5||1881.5|0
1625757290000|2021-07-08 15:14:50|1882.5|1882|1882.5|1882|1882.5|1882|1882.5|1882|650
1625757300000|2021-07-08 15:15:00|1883.5|1882|1883|1881|1883.5|1882.5|1882.5|1881|166
1625757310000|2021-07-08 15:15:10|1883.5|1881.5|1882.5|1881|1883.5|1881.5|1882.5|1880.5|156
1625757330000|2021-07-08 15:15:30|1882|1880.5|1883|1881.5|1883|1881.5|1881.5|1880.5|163
1625757340000|2021-07-08 15:15:40|1882.5|1881|1884|1882|1884|1882|1882.5|1881|133
1625757350000|2021-07-08 15:15:50|1884.5|1882.5|1883.5|1881.5|1884.5|1882.5|1883.5|1881.5|125
1625757360000|2021-07-08 15:16:00|1884|1882|1883|1881.5|1884|1882|1883|1881.5|0
1625757370000|2021-07-08 15:16:10|1883.5|1882|1884|1882.5|1884|1883|1883.5|1882|36
1625757380000|2021-07-08 15:16:20|1883.5|1881.5|1883|1881.5|1883.5|1881.5|1883|1881.5|83
1625757390000|2021-07-08 15:16:30|1883.5|1882|1882|1880.5|1883.5|1882|1881.5|1880|18
1625757400000|2021-07-08 15:16:40|1881.5|1880|1881.5|1880|1882|1880.5|1881.5|1880|0
1625757410000|2021-07-08 15:16:50|1882|1880.5|1881.5|1880|1882|1880.5|1881.5|1880|0
1625757420000|2021-07-08 15:17:00|1882|1880.5|1882|1880.5|1882|1880.5|1882|1880.5|0
1625757430000|2021-07-08 15:17:10|1881.5|1880|1883|1881.5|1883|1881.5|1881.5|1880|120
1625757440000|2021-07-08 15:17:20|1883.5|1882|1884|1882|1884.5|1883|1883|1881.5|187
1625757450000|2021-07-08 15:17:30|1883.5|1881.5|1884|1883|1884.5|1883.5|1883.5|1881.5|55
1625757460000|2021-07-08 15:17:40|1884.5|1883.5|1883.5|1882|1884.5|1883.5|1883.5|1882|1
1625757470000|2021-07-08 15:17:50|1883|1882.5|1883.5|1882.5|1884|1883|1883|1882|0
1625757480000|2021-07-08 15:18:00|1884|1883|1884.5|1883.5|1884.5|1883.5|1884|1883|9
1625757490000|2021-07-08 15:18:10|1884|1883|1884|1883|1884|1883|1884|1883|0
1625757500000|2021-07-08 15:18:20|1884.5|1883.5|1886|1884|1886|1884|1884.5|1883.5|38
1625757510000|2021-07-08 15:18:30|1886.5|1884.5|1887|1885.5|1887|1885.5|1886.5|1884.5|2
1625757520000|2021-07-08 15:18:40|1886.5|1885|1886.5|1885|1886.5|1885|1886.5|1885|0
1625757530000|2021-07-08 15:18:50|1887|1885.5|1887.5|1886|1887.5|1886|1886.5|1885.5|0
1625757540000|2021-07-08 15:19:00|1887|1885.5|1888.5|1886.5|1888.5|1886.5|1887|1885.5|0
1625757550000|2021-07-08 15:19:10|1888|1886|1888|1886|1888.5|1886.5|1888|1886|0
1625757560000|2021-07-08 15:19:20|1888.5|1886.5|1888.5|1886.5|1888.5|1886.5|1888|1886|0
1625757570000|2021-07-08 15:19:30|1888|1887|1888.5|1887|1888.5|1887|1888|1886.5|0
1625757580000|2021-07-08 15:19:40|1888|1886.5|1886.5|1885|1888|1886.5|1886.5|1885|197
1625757590000|2021-07-08 15:19:50|1887|1885.5|1888|1886.5|1888.5|1886.5|1887|1885.5|0
1625757600000|2021-07-08 15:20:00|1887.5|1886|1887|1885.5|1887.5|1886|1887|1885.5|0
1625757610000|2021-07-08 15:20:10|1887.5|1886|1887|1886|1887.5|1886|1887|1885.5|0
1625757620000|2021-07-08 15:20:20|1887.5|1883.5|1887|1886|1887.5|1886|1885.5|1883.5|77
1625757630000|2021-07-08 15:20:30|1886.5|1885.5|1887|1885.5|1887.5|1886|1886.5|1885|135
1625757640000|2021-07-08 15:20:40|1886.5|1885|1886.5|1885|1886.5|1885|1886.5|1885|0
1625757650000|2021-07-08 15:20:50|1887|1885.5|1887|1885.5|1887|1885.5|1887|1885.5|0
1625757660000|2021-07-08 15:21:00|1886.5|1885|1887.5|1886|1887.5|1886|1886.5|1885|42
1625757670000|2021-07-08 15:21:10|1887|1885.5|1886.5|1885|1887.5|1886.5|1886.5|1885|176
1625757680000|2021-07-08 15:21:20|1887|1885.5|1887|1885.5|1887|1885.5|1887|1885.5|0
1625757690000|2021-07-08 15:21:30|1887.5|1886|1887.5|1886|1887.5|1886|1887.5|1885.5|0
1625757700000|2021-07-08 15:21:40|1887|1885.5|1888.5|1887|1888.5|1887|1887|1885.5|52
1625757710000|2021-07-08 15:21:50|1888|1886.5|1888|1886.5|1888.5|1887|1888|1886.5|2
1625757720000|2021-07-08 15:22:00|1888.5|1887|1888|1886.5|1888.5|1887|1887.5|1886|42
1625757730000|2021-07-08 15:22:10|1887.5|1887|1888|1886.5|1888|1887|1887|1886|77
1625757740000|2021-07-08 15:22:20|1887.5|1886|1887.5|1886|1887.5|1886|1887.5|1886|0
1625757750000|2021-07-08 15:22:30|1888|1886.5|1888|1887|1888.5|1887.5|1888|1886.5|163
1625757760000|2021-07-08 15:22:40|1887.5|1886.5|1887|1885.5|1888|1887|1886.5|1885|90
1625757770000|2021-07-08 15:22:50|1886.5|1885|1887|1885.5|1887|1885.5|1886.5|1885|0
1625757780000|2021-07-08 15:23:00|1886.5|1885|1887.5|1886|1888|1886.5|1886.5|1885|9
1625757800000|2021-07-08 15:23:20|1887|1885.5|1887.5|1886.5|1887.5|1886.5|1887|1885.5|0
1625757810000|2021-07-08 15:23:30|1887|1886|1887|1886|1887.5|1886.5|1887|1885.5|0
1625757820000|2021-07-08 15:23:40|1887.5|1886.5|1887.5|1886.5|1887.5|1886.5|1887|1886|0
1625757830000|2021-07-08 15:23:50|1887|1886|1888|1886.5|1888|1887|1887|1886|0
1625757840000|2021-07-08 15:24:00|1887.5|1886|1887.5|1886|1888|1886.5|1887.5|1886|0
1625757850000|2021-07-08 15:24:10|1888|1885.5|1887|1885.5|1888|1886|1887|1885.5|200
1625757860000|2021-07-08 15:24:20|1886.5|1885|1886|1885|1887|1885.5|1886|1885|80
1625757870000|2021-07-08 15:24:30|1885.5|1884.5|1886|1884.5|1886.5|1885|1885.5|1884.5|0
1625757890000|2021-07-08 15:24:50|1885.5|1884|1885|1883.5|1885.5|1884|1884.5|1883.5|170
1625757900000|2021-07-08 15:25:00|1884.5|1884|1885.5|1884|1885.5|1884|1884.5|1883.5|0
1625757910000|2021-07-08 15:25:10|1885|1883.5|1885.5|1884|1885.5|1884|1885|1883.5|0
1625757920000|2021-07-08 15:25:20|1885|1883.5|1885|1883.5|1885|1883.5|1885|1883.5|0
1625757930000|2021-07-08 15:25:30|1885.5|1884|1885.5|1884.5|1885.5|1884.5|1885|1883.5|131
1625757940000|2021-07-08 15:25:40|1885|1884|1885.5|1884.5|1885.5|1884.5|1885|1884|0
1625757960000|2021-07-08 15:26:00|1885|1884|1885.5|1884.5|1886|1884.5|1885|1884|54
1625757970000|2021-07-08 15:26:10|1885|1884|1885|1884|1885|1884|1885|1884|0
1625757990000|2021-07-08 15:26:30|1886|1885|1886|1884.5|1886|1885|1885.5|1884|0
1625758000000|2021-07-08 15:26:40|1885.5|1884|1885|1883.5|1886|1885|1885|1883.5|21
1625758010000|2021-07-08 15:26:50|1883.5|1884|1884.5|1883|1884.5|1884|1883|1882|4
1625758020000|2021-07-08 15:27:00|1884|1882.5|1884.5|1883|1885|1883.5|1884|1882.5|62
1625758030000|2021-07-08 15:27:10|1885|1883.5|1885|1883.5|1885|1883.5|1884.5|1883|0
1625758040000|2021-07-08 15:27:20|1884.5|1883|1884.5|1883|1884.5|1883.5|1884|1883|143
1625758050000|2021-07-08 15:27:30|1884|1882.5|1884.5|1883|1884.5|1883|1884|1882.5|0
1625758060000|2021-07-08 15:27:40|1884|1882.5|1885|1883.5|1885|1883.5|1884|1882.5|125
1625758070000|2021-07-08 15:27:50|1884.5|1883|1884.5|1883|1885|1883.5|1884.5|1883|0
1625758080000|2021-07-08 15:28:00|1885|1883.5|1883|1882|1885|1883.5|1883|1882|94
1625758090000|2021-07-08 15:28:10|1883.5|1882.5|1883.5|1882|1884.5|1883|1883|1881.5|361
1625758100000|2021-07-08 15:28:20|1883|1881.5|1883.5|1882|1884|1882.5|1883|1881.5|176
1625758110000|2021-07-08 15:28:30|1884|1882.5|1883.5|1882|1884|1882.5|1883.5|1882|0
1625758120000|2021-07-08 15:28:40|1884|1882.5|1883.5|1882.5|1884|1883|1883.5|1882.5|0
1625758130000|2021-07-08 15:28:50|1884|1883|1884|1883|1884.5|1883.5|1883.5|1882.5|0
1625758150000|2021-07-08 15:29:10|1885|1883.5|1885.5|1884|1885.5|1884|1884.5|1883.5|110
1625758160000|2021-07-08 15:29:20|1885|1883.5|1885|1883.5|1885.5|1884|1885|1883.5|0
1625758170000|2021-07-08 15:29:30|1885.5|1884|1885.5|1884|1885.5|1884|1885|1883.5|0
1625758180000|2021-07-08 15:29:40|1885|1883.5|1886.5|1884.5|1887|1885.5|1885|1883.5|62
1625758190000|2021-07-08 15:29:50|1887|1885|1889|1886.5|1889|1886.5|1885.5|1884.5|521
1625814020000|2021-07-09 07:00:20|1896|1891|1901.5|1896.5|1907|1900|1896|1891|7245
1625814030000|2021-07-09 07:00:30|1901|1897|1901|1896|1901|1897.5|1901|1896|87
1625814040000|2021-07-09 07:00:40|||||||||192
1625814050000|2021-07-09 07:00:50|1900.5|1895.5|1896|1893.5|1900.5|1896|1896|1893.5|682
1625814060000|2021-07-09 07:01:00|1897|1894|1899|1894|1900.5|1894|1896|1894|280
1625814070000|2021-07-09 07:01:10|1898.5|1895|1897.5|1895.5|1898.5|1895.5|1897.5|1895|440
1625814080000|2021-07-09 07:01:20|1898.5|1895|1893.5|1892.5|1898.5|1895|1893.5|1892.5|2161
1625814090000|2021-07-09 07:01:30|||||||||584
1625814100000|2021-07-09 07:01:40|1894.5|1890.5|1890|1885.5|1894.5|1890.5|1889.5|1885.5|3648
1625814110000|2021-07-09 07:01:50|1889.5|1886|1892.5|1889.5|1893.5|1889.5|1889.5|1886|1466
1625814120000|2021-07-09 07:02:00|1893|1889|1893|1890|1893|1890|1893|1889|0
1625814140000|2021-07-09 07:02:20|1895|1890.5|1895.5|1890.5|1896|1890.5|1895|1890.5|274
1625814150000|2021-07-09 07:02:30|1897|1891|1896|1893|1897.5|1893.5|1896|1891|0
1625814160000|2021-07-09 07:02:40|1895.5||1896||1896||1895||0
1625814170000|2021-07-09 07:02:50|||||||||47
1625814180000|2021-07-09 07:03:00|1895.5|1893.5|1895|1893|1895.5|1893.5|1893.5|1890.5|419
1625814190000|2021-07-09 07:03:10|||||||||1249
1625814210000|2021-07-09 07:03:30|1895.5|1893.5|1898.5|1894|1898.5|1894|1895.5|1892.5|301
1625814230000|2021-07-09 07:03:50|1899.5|1894.5|1900.5|1895|1900.5|1895|1899.5|1894.5|0
1625814270000|2021-07-09 07:04:30|1901|1895.5|1905|1900|1905|1900|1901|1895.5|456
1625814280000|2021-07-09 07:04:40|1904.5|1900.5|1907|1901|1907|1901|1904.5|1900.5|205
1625814290000|2021-07-09 07:04:50|1906.5||1906.5||1906.5||1906.5||0
1625814330000|2021-07-09 07:05:30|||||||||5
1625814350000|2021-07-09 07:05:50|1907|1901.5|1907.5|1903|1908.5|1903|1907|1901.5|0
1625814360000|2021-07-09 07:06:00|1908||1907.5||1908||1907.5||0
1625814380000|2021-07-09 07:06:20|||||||||650
1625814430000|2021-07-09 07:07:10|1908|1904|1917|1912.5|1918|1913|1908|1904|3221
1625814440000|2021-07-09 07:07:20|1916.5||1914.5||1916.5||1914||383
1625814470000|2021-07-09 07:07:50|1914|1911|1910|1906.5|1914|1911|1910|1906.5|5
1625814480000|2021-07-09 07:08:00|1909.5|1906|1909|1905.5|1910|1906|1909|1905|0
1625814490000|2021-07-09 07:08:10|1909.5|1906|1912.5|1908.5|1914|1908.5|1909|1906|476
1625814500000|2021-07-09 07:08:20|1913|1909|1915.5|1913|1917|1913|1913|1909|1790
1625814550000|2021-07-09 07:09:10|1916.5|1913.5|1919|1914.5|1919|1914.5|1916.5|1913.5|389
1625814570000|2021-07-09 07:09:30|1919.5|1917|1923|1918.5|1923.5|1918.5|1919|1917|322
1625814600000|2021-07-09 07:10:00|1923.5|1919|1925|1921|1926|1921|1923.5|1918.5|101
1625814610000|2021-07-09 07:10:10|||||||||52
1625814620000|2021-07-09 07:10:20|1924.5|1920.5|1923|1921|1924.5|1921|1922.5|1918.5|3
1625814630000|2021-07-09 07:10:30|1922.5|1918.5|1922.5|1918.5|1922.5|1919|1922.5|1918|1051
1625814640000|2021-07-09 07:10:40|||||||||260
1625814660000|2021-07-09 07:11:00|1922|1918|1921.5|1917.5|1922|1918|1921.5|1917.5|0
1625814670000|2021-07-09 07:11:10|1921|1917|1920.5|1916.5|1921|1917.5|1917.5|1913.5|4305
1625814680000|2021-07-09 07:11:20|1920|1916|1920|1916|1920|1916|1920|1916|0
1625814690000|2021-07-09 07:11:30|1919.5|1915|1917|1913.5|1919.5|1915|1917|1913|0
1625814700000|2021-07-09 07:11:40|1917.5|1914|1920.5|1917|1921|1917|1917.5|1914|502
1625814720000|2021-07-09 07:12:00|1920|1916.5|1924.5|1920.5|1925|1920.5|1920|1916|1702
1625814740000|2021-07-09 07:12:20|1925|1921|1927|1923.5|1928|1924.5|1925|1921|319
1625814750000|2021-07-09 07:12:30||1924||1923.5||1924||1923|0
1625814760000|2021-07-09 07:12:40|1926.5|1923|1926.5|1923|1926.5|1923|1926.5|1922.5|0
1625814770000|2021-07-09 07:12:50|1927|1923.5|1929|1925|1929|1925|1927|1923.5|601
1625814780000|2021-07-09 07:13:00|1929.5|1925.5|1929.5|1927|1929.5|1927|1929.5|1925.5|48
1625814790000|2021-07-09 07:13:10|1930||1932||1932.5||1930||620
1625814800000|2021-07-09 07:13:20|1931.5||1931||1931.5||1930.5||0
1625814810000|2021-07-09 07:13:30|||||||||260
1625814830000|2021-07-09 07:13:50|1930.5||1930||1930.5||1930||0
1625814850000|2021-07-09 07:14:10|1930.5||1930.5||1930.5||1930.5||6
1625814870000|2021-07-09 07:14:30|1930|1926.5|1930|1926.5|1930|1926.5|1930|1926.5|32
1625814880000|2021-07-09 07:14:40|1929.5|1927|1929.5|1926.5|1930|1927|1929.5|1926.5|93
1625814900000|2021-07-09 07:15:00|1930|1927|1934.5|1931.5|1935|1931.5|1930|1927|473
1625814910000|2021-07-09 07:15:10|1935|1932|1939|1935.5|1940|1935.5|1935|1932|372
1625814920000|2021-07-09 07:15:20|1939.5|1939|1933|1929|1940|1939|1932.5|1928.5|634
1625814930000|2021-07-09 07:15:30|1932.5||1932.5||1932.5||1932.5||0
1625814940000|2021-07-09 07:15:40|1932|1928.5|1932.5|1930|1932.5|1930|1932|1927.5|145
1625814950000|2021-07-09 07:15:50|1934|1930.5|1934|1930.5|1934|1930.5|1934|1930.5|51
1625814960000|2021-07-09 07:16:00||1930||1930||1930||1930|0
1625814970000|2021-07-09 07:16:10|1933.5||1933||1933.5||1933||0
1625814990000|2021-07-09 07:16:30|1934|1930.5|1934|1930.5|1934|1930.5|1934|1930.5|0
1625815010000|2021-07-09 07:16:50||1932||1931||1932.5||1930.5|147
1625815020000|2021-07-09 07:17:00|1933.5|1932.5|1935.5|1932.5|1935.5|1932.5|1933.5|1932.5|688
1625815030000|2021-07-09 07:17:10|1935||1935||1935||1934.5||0
1625815040000|2021-07-09 07:17:20|1934.5|1931|1934.5|1931.5|1934.5|1931.5|1934.5|1931|6
1625815070000|2021-07-09 07:17:50|1935|1933|1935.5|1933|1935.5|1933|1935|1933|211
1625815080000|2021-07-09 07:18:00|1936.5|1933.5|1939|1936|1939|1936|1935.5|1933.5|2874
1625815090000|2021-07-09 07:18:10|1939.5|1936.5|1943|1938|1943|1938|1939.5|1936.5|120
1625815100000|2021-07-09 07:18:20||1938.5||1939.5||1939.5||1938.5|0
1625815110000|2021-07-09 07:18:30||1940||1940||1940||1940|0
1625815120000|2021-07-09 07:18:40|1942.5|1939.5|1940.5|1937.5|1942.5|1939.5|1940|1937.5|54
1625815130000|2021-07-09 07:18:50|1941||1941||1941||1941||0
1625815140000|2021-07-09 07:19:00|1941.5|1938|1943|1939.5|1944.5|1939.5|1941.5|1937.5|151
1625815170000|2021-07-09 07:19:30|1942.5|1939|1938|1935|1942.5|1939|1937.5|1934|959
1625815180000|2021-07-09 07:19:40|||||||||32
1625815190000|2021-07-09 07:19:50|1938.5||1938.5||1938.5||1938.5||60
1625815200000|2021-07-09 07:20:00|1939|1935.5|1940|1936|1940|1936|1939|1935.5|392
1625815210000|2021-07-09 07:20:10||1936.5||1937||1937||1936.5|0
1625815220000|2021-07-09 07:20:20|1940.5|1938.5|1943.5|1940|1943.5|1940|1940.5|1938.5|15
1625815230000|2021-07-09 07:20:30|1944||1944||1944||1944||0
1625815240000|2021-07-09 07:20:40|1943.5|1939.5|1941|1937|1943.5|1939.5|1941|1936.5|306
1625815250000|2021-07-09 07:20:50|1940.5||1940.5||1940.5||1940.5||0
1625815260000|2021-07-09 07:21:00|1940|1936.5|1939.5|1936|1940|1936.5|1939.5|1935.5|0
1625815280000|2021-07-09 07:21:20|1939|1935.5|1938|1934.5|1939|1935.5|1938|1934|5
1625815300000|2021-07-09 07:21:40|1937.5|1934|1937|1934|1937.5|1934|1937|1934|0
1625815310000|2021-07-09 07:21:50|1936.5|1933.5|1936|1932.5|1936.5|1933.5|1936|1932|0
1625815330000|2021-07-09 07:22:10|1935.5|1932|1930|1927|1936|1932|1930|1926|1589
1625815340000|2021-07-09 07:22:20|1929.5||1929.5||1929.5||1929.5||33212
1625815360000|2021-07-09 07:22:40|1929|1926.5|1928.5|1925.5|1929|1926.5|1927|1924.5|1415
1625815380000|2021-07-09 07:23:00|1928||1928||1928||1928||35
1625815390000|2021-07-09 07:23:10|1927.5||1927.5||1928||1927||0
1625815420000|2021-07-09 07:23:40|1927|1925|1925|1921.5|1927|1925|1925|1921.5|151
1625815440000|2021-07-09 07:24:00||1922||1922||1922||1922|856
1625815450000|2021-07-09 07:24:10|1926|1922.5|1926|1923.5|1926|1923.5|1926|1922.5|256
1625815480000|2021-07-09 07:24:40|||||||||52
1625815490000|2021-07-09 07:24:50|1926.5||1927.5||1927.5||1926.5||223
1625815520000|2021-07-09 07:25:20|1927||1927||1927||1927||0
1625815540000|2021-07-09 07:25:40|1926.5||1926.5||1926.5||1926.5||1055
1625815550000|2021-07-09 07:25:50|1926|1923|1925.5|1922|1926|1923|1925.5|1922|0
1625815560000|2021-07-09 07:26:00|||||||||497
1625815570000|2021-07-09 07:26:10|1925|1921.5|1924.5|1921|1925|1921.5|1924|1920.5|0
1625815580000|2021-07-09 07:26:20|1925|1921.5|1924.5|1921|1925.5|1923|1924.5|1920.5|659
1625815600000|2021-07-09 07:26:40|1924|1921.5|1925.5|1922|1926|1922|1924|1921.5|317
1625815640000|2021-07-09 07:27:20|1925|1921.5|1924|1921|1925|1921.5|1924|1920.5|0
1625815650000|2021-07-09 07:27:30|1923.5|1920.5|1923.5|1920|1924|1920.5|1923.5|1920|0
1625815680000|2021-07-09 07:28:00|1923||1923||1923||1923||0
1625815700000|2021-07-09 07:28:20|1922.5||1922.5||1922.5||1922.5||0
1625815730000|2021-07-09 07:28:50|1922||1922||1922||1922||7
1625815760000|2021-07-09 07:29:20|1921.5||1921.5||1921.5||1921.5||0
1625815770000|2021-07-09 07:29:30|1921|1918.5|1922.5|1920.5|1923|1920.5|1921|1918|1514
1625815780000|2021-07-09 07:29:40|1922|1921|1922.5|1921|1922.5|1921|1922|1920|216
1625815800000|2021-07-09 07:30:00|1923|1922|1925|1922|1925|1922|1923|1922|931
1625815840000|2021-07-09 07:30:40|1925.5|1922.5|1925|1922.5|1926|1922.5|1925|1922.5|911
1625815860000|2021-07-09 07:31:00|1925.5|1923|1927|1923.5|1927|1923.5|1925|1923|457
1625815870000|2021-07-09 07:31:10|1926.5||1927||1927||1926.5||38
1625815890000|2021-07-09 07:31:30|1926.5||1927||1927||1926.5||170
1625815920000|2021-07-09 07:32:00|1927.5|1924|1930|1927|1930|1927|1927|1924|625
1625815930000|2021-07-09 07:32:10|1930.5||1930.5||1931||1930.5||355
1625815940000|2021-07-09 07:32:20||1927.5||1927.5||1927.5||1927.5|0
1625815950000|2021-07-09 07:32:30||1928||1928||1928||1928|0
1625815960000|2021-07-09 07:32:40|1931|1928.5|1932.5|1929.5|1932.5|1929.5|1931|1928.5|370
1625815970000|2021-07-09 07:32:50|1933|1930.5|1933.5|1931|1933.5|1931|1933|1930.5|43
1625815980000|2021-07-09 07:33:00|1934|1931.5|1932.5|1929.5|1934|1931.5|1932|1929|311
1625815990000|2021-07-09 07:33:10|1933||1932.5||1933||1932||219
1625816000000|2021-07-09 07:33:20|1933|1930|1933.5|1930.5|1933.5|1931.5|1932.5|1930|142
1625816010000|2021-07-09 07:33:30|1933|1931.5|1932|1929|1933|1931.5|1931.5|1929|282
1625816040000|2021-07-09 07:34:00|1932.5|1929.5|1933|1929.5|1933|1929.5|1932.5|1929.5|263
1625816050000|2021-07-09 07:34:10|1933.5||1934||1934||1933.5||2
1625816060000|2021-07-09 07:34:20|1933.5|1930.5|1934|1931|1934|1931|1933.5|1930.5|31
1625816080000|2021-07-09 07:34:40|1934.5|1931.5|1935.5|1932|1935.5|1932|1934.5|1931.5|248
1625816110000|2021-07-09 07:35:10||1932.5||1932.5||1932.5||1932.5|169
1625816120000|2021-07-09 07:35:20|1935|1931.5|1934|1931.5|1935|1931.5|1933|1931|13099
1625816130000|2021-07-09 07:35:30|1934.5|1932.5|1934.5|1932.5|1934.5|1932.5|1934.5|1932.5|317
1625816140000|2021-07-09 07:35:40|1934|1931|1930|1927|1934|1931|1928.5|1925.5|1252
1625816160000|2021-07-09 07:36:00|1929.5|1926.5|1929.5|1926.5|1929.5|1926.5|1929.5|1926|1059
1625816170000|2021-07-09 07:36:10|1929||1928.5||1929||1928.5||0
1625816180000|2021-07-09 07:36:20|1928|1926|1925|1923|1928|1926|1925|1922.5|842
1625816220000|2021-07-09 07:37:00||1923.5||1923||1923.5||1923|482
1625816230000|2021-07-09 07:37:10|1924.5||1924.5||1924.5||1924.5||0
1625816240000|2021-07-09 07:37:20|1924|1921.5|1923.5|1921.5|1924|1921.5|1923.5|1921.5|253
1625816280000|2021-07-09 07:38:00|1924|1922|1926|1923|1926.5|1923|1924|1922|2031
1625816290000|2021-07-09 07:38:10|1925.5||1925.5||1925.5||1925.5||0
1625816300000|2021-07-09 07:38:20||1923.5||1923.5||1923.5||1923.5|0
1625816320000|2021-07-09 07:38:40|1926|1924|1927|1924|1927|1924|1925.5|1924|367
1625816330000|2021-07-09 07:38:50|1927.5|1924.5|1929|1925|1929.5|1925|1927.5|1924.5|411
1625816340000|2021-07-09 07:39:00|1930|1925.5|1930|1926|1930.5|1926|1929.5|1925.5|125
1625816360000|2021-07-09 07:39:20|||||||||400
1625816400000|2021-07-09 07:40:00|1931|1926.5|1933.5|1932|1933.5|1932|1930|1926.5|1707
1625816420000|2021-07-09 07:40:20|1934.5|1933|1936|1932.5|1936|1933|1933.5|1932|438
1625816460000|2021-07-09 07:41:00|1935.5||1935||1935.5||1935||0
1625816470000|2021-07-09 07:41:10|1934.5|1932|1934.5|1932|1934.5|1932|1934.5|1932|0
1625816480000|2021-07-09 07:41:20|1935|1932.5|1935|1932.5|1935|1932.5|1934.5|1932.5|0
1625816520000|2021-07-09 07:42:00|||||||||350
1625816530000|2021-07-09 07:42:10|1934.5|1932|1936|1934|1936|1934|1934|1932|317
1625816540000|2021-07-09 07:42:20|||||||||500
1625816550000|2021-07-09 07:42:30|1937.5|1934.5|1937|1934|1937.5|1934.5|1937|1934|142
1625816560000|2021-07-09 07:42:40|1936.5|1934.5|1936.5|1934|1936.5|1934.5|1936.5|1934|104
1625816660000|2021-07-09 07:44:20||1934.5||1934.5||1934.5||1934.5|0
1625816690000|2021-07-09 07:44:50|1936|1934|1937|1935|1937.5|1935|1935.5|1934|1670
1625816710000|2021-07-09 07:45:10|1936.5|1934.5|1936.5|1934.5|1936.5|1934.5|1936|1934.5|14
1625816720000|2021-07-09 07:45:20||1935||1935||1935||1934.5|1000
1625816730000|2021-07-09 07:45:30|1936|1934.5|1932.5|1930|1936|1934.5|1932.5|1930|513
1625816740000|2021-07-09 07:45:40|||||||||2
1625816760000|2021-07-09 07:46:00|1932|1929.5|1932|1929|1932.5|1930|1931|1928|1611
1625816770000|2021-07-09 07:46:10|1931.5|1928.5|1931|1928|1931.5|1928.5|1931|1927.5|0
1625816780000|2021-07-09 07:46:20||1928.5||1929||1929||1928.5|0
1625816820000|2021-07-09 07:47:00|1931.5|1929.5|1932|1929.5|1932.5|1929.5|1931|1929|883
1625816850000|2021-07-09 07:47:30|1931.5|1928.5|1931|1928.5|1931.5|1928.5|1931|1928.5|211
1625816860000|2021-07-09 07:47:40||1928||1928||1928||1928|0
1625816880000|2021-07-09 07:48:00|1930.5|1927.5|1928|1926|1930.5|1927.5|1927|1924|1303
1625816890000|2021-07-09 07:48:10|1929|1925.5|1929|1926.5|1929|1926.5|1928|1925|160
1625816930000|2021-07-09 07:48:50|1928.5|1926|1928.5|1926|1928.5|1926|1928.5|1925.5|15
1625816990000|2021-07-09 07:49:50|||||||||6
1625817000000|2021-07-09 07:50:00|1928|1925.5|1926.5|1923|1928|1925.5|1925.5|1922|573
1625817010000|2021-07-09 07:50:10|1926||1926||1926||1926||0
1625817110000|2021-07-09 07:51:50|1926.5|1923.5|1926.5|1923.5|1926.5|1923.5|1926.5|1923.5|383
1625817120000|2021-07-09 07:52:00|1927|1924|1927.5|1924.5|1927.5|1924.5|1927|1924|121
1625817130000|2021-07-09 07:52:10|||||||||130
1625817140000|2021-07-09 07:52:20|1928|1925|1930|1928|1931|1928|1928|1925|2302
1625817150000|2021-07-09 07:52:30|1929.5|1927.5|1929.5|1927.5|1929.5|1927.5|1929.5|1927.5|36
1625817220000|2021-07-09 07:53:40|||||||||36
1625817250000|2021-07-09 07:54:10|1929|1926|1925|1922|1929.5|1926|1925|1921|421
1625817260000|2021-07-09 07:54:20|1924.5|1921.5|1924|1921|1924.5|1921.5|1924|1921|51
1625817320000|2021-07-09 07:55:20|1923.5|1921.5|1923.5|1921|1923.5|1921.5|1923.5|1921|0
1625817360000|2021-07-09 07:56:00|1923|1920|1922.5|1919|1923|1920|1922.5|1919|140
1625817380000|2021-07-09 07:56:20|1922|1918.5|1921.5|1918.5|1922|1918.5|1921.5|1918|0
1625817400000|2021-07-09 07:56:40|1921|1918|1920.5|1917|1921|1918|1920.5|1917|5
1625817420000|2021-07-09 07:57:00|1920|1916.5|1919.5|1917|1920.5|1917|1919.5|1916|512
1625817430000|2021-07-09 07:57:10|1920.5|1917.5|1920.5|1917.5|1920.5|1919.5|1919.5|1917|1018
1625817440000|2021-07-09 07:57:20|1920||1920||1920||1920||0
1625817450000|2021-07-09 07:57:30|1919.5|1917|1919|1916.5|1919.5|1917|1919|1916.5|0
1625817470000|2021-07-09 07:57:50|1918.5|1916|1917.5|1915|1918.5|1916|1917|1915|62
1625817480000|2021-07-09 07:58:00|1918|1915.5|1918|1916|1918|1916|1918|1915.5|348
1625817490000|2021-07-09 07:58:10||1915.5||1915.5||1915.5||1915.5|0
1625817510000|2021-07-09 07:58:30|1917.5|1916|1916|1915|1917.5|1916|1915.5|1913.5|2777
1625817520000|2021-07-09 07:58:40|1915.5|1913.5|1915.5|1913|1915.5|1913.5|1915.5|1913|152
1625817540000|2021-07-09 07:59:00|1915|1913.5|1916|1914.5|1916|1914.5|1915|1913.5|1116
1625817590000|2021-07-09 07:59:50|1917|1915|1917|1916|1917|1916|1917|1915|634
1625817600000|2021-07-09 08:00:00|1917.5|1916.5|1915|1913.5|1917.5|1916.5|1915|1913.5|1416
1625817610000|2021-07-09 08:00:10|1914.5|1913|1914.5|1913|1914.5|1913|1914.5|1913|81
1625817620000|2021-07-09 08:00:20|1914||1914||1914||1914||0
1625817700000|2021-07-09 08:01:40|1913.5|1912.5|1912.5|1911|1913.5|1912.5|1912.5|1911|1837
1625817710000|2021-07-09 08:01:50|1912|1910.5|1912.5|1911.5|1913.5|1911.5|1911|1910|1131
1625817720000|2021-07-09 08:02:00|||||||||51
1625817760000|2021-07-09 08:02:40|1912|1911|1912|1910|1912|1911|1912|1909|239
1625817770000|2021-07-09 08:02:50|1911.5|1909.5|1911|1909|1911.5|1909.5|1911|1909|276
1625817780000|2021-07-09 08:03:00|||||||||256
1625817790000|2021-07-09 08:03:10|1910.5|1908.5|1909.5|1908|1910.5|1908.5|1909.5|1907.5|213
1625817840000|2021-07-09 08:04:00|1909|1908.5|1908|1907|1909.5|1909|1908|1906|1451
1625817860000|2021-07-09 08:04:20|1909|1907.5|1909.5|1908|1909.5|1908.5|1908|1907.5|1674
1625817900000|2021-07-09 08:05:00|1909|1908.5|1909.5|1908|1909.5|1908.5|1909|1908|2015
1625817910000|2021-07-09 08:05:10|1910.5|1908.5|1910.5|1909.5|1911|1910|1910.5|1908.5|1088
1625817940000|2021-07-09 08:05:40||1910||1910||1910||1909.5|0
1625817970000|2021-07-09 08:06:10|1910|1909.5|1909.5|1908.5|1911|1910.5|1909.5|1908.5|3239
1625817980000|2021-07-09 08:06:20||1908||1908||1908||1907.5|774
1625817990000|2021-07-09 08:06:30|1910.5|1909|1911|1909|1911.5|1909|1909.5|1909|1212
1625818010000|2021-07-09 08:06:50|1910.5||1910.5||1910.5||1910.5||0
1625818030000|2021-07-09 08:07:10|1910|1908.5|1910|1908|1910|1908.5|1910|1908|0
1625818040000|2021-07-09 08:07:20|1909.5||1909.5||1909.5||1909.5||0
1625818070000|2021-07-09 08:07:50|1909|1907|1908.5|1907|1909|1907|1908.5|1906.5|182
1625818080000|2021-07-09 08:08:00|1908|1907.5|1909.5|1907|1909.5|1907.5|1908|1906.5|1213
1625818100000|2021-07-09 08:08:20|1910|1907.5|1910|1908.5|1911|1909.5|1910|1907.5|801
1625818110000|2021-07-09 08:08:30|1909.5|1908|1908|1906|1909.5|1908|1908|1905.5|806
1625818120000|2021-07-09 08:08:40||1905.5||1905.5||1905.5||1905.5|0
1625818140000|2021-07-09 08:09:00||1906||1906||1906||1906|170
1625818170000|2021-07-09 08:09:30|1907|1905.5|1908|1906|1908|1906|1906|1905|3472
1625818190000|2021-07-09 08:09:50|||||||||8
1625818250000|2021-07-09 08:10:50|1908.5|1906.5|1910|1908.5|1910|1909|1908.5|1906.5|1480
1625818260000|2021-07-09 08:11:00|||||||||125
1625818270000|2021-07-09 08:11:10|1909.5||1909.5||1909.5||1909.5||3878
1625818300000|2021-07-09 08:11:40|||||||||5
1625818330000|2021-07-09 08:12:10|1909|1908|1909|1908|1909|1908|1909|1908|37
1625818360000|2021-07-09 08:12:40|1909.5|1908.5|1911|1909.5|1911|1910|1909.5|1908.5|1551
1625818370000|2021-07-09 08:12:50|1910.5|1909|1910.5|1909|1910.5|1909|1910.5|1909|110
1625818400000|2021-07-09 08:13:20|1911|1909.5|1913|1910.5|1913.5|1910.5|1911|1909.5|600
1625818430000|2021-07-09 08:13:50|1912.5||1912.5||1912.5||1912.5||0
1625818440000|2021-07-09 08:14:00|1913|1911|1913.5|1911.5|1913.5|1911.5|1913|1911|51
1625818450000|2021-07-09 08:14:10|1911.5|1911|1911|1908.5|1911.5|1911|1911|1908.5|430
1625818470000|2021-07-09 08:14:30|1910.5||1910.5||1910.5||1910.5||0
1625818530000|2021-07-09 08:15:30|1910||1910||1910||1910||0
1625818560000|2021-07-09 08:16:00|1909.5|1908|1909.5|1907.5|1909.5|1908|1909.5|1907.5|122
1625818570000|2021-07-09 08:16:10|1909|1907|1909|1907|1909|1907|1909|1907|0
1625818580000|2021-07-09 08:16:20|1908.5|1906.5|1908|1905.5|1908.5|1906.5|1908|1905.5|1831
1625818590000|2021-07-09 08:16:30|1907.5|1905|1907|1905|1907.5|1905|1907|1905|0
1625818610000|2021-07-09 08:16:50|1906.5|1904.5|1904|1902|1906.5|1904.5|1904|1902|4079
1625818620000|2021-07-09 08:17:00||1901.5||1901.5||1901.5||1901.5|97
1625818660000|2021-07-09 08:17:40|1903.5|1901|1902.5|1900.5|1903.5|1901|1902.5|1900.5|358
1625818670000|2021-07-09 08:17:50|1902|1900|1900.5|1898|1902|1900.5|1900.5|1898|882
1625818680000|2021-07-09 08:18:00|1901|1899|1902|1900.5|1902|1900.5|1900|1898|3729
1625818690000|2021-07-09 08:18:10||1901||1901||1901||1901|54
1625818720000|2021-07-09 08:18:40|1901.5|1900.5|1901.5|1901|1902|1901|1901.5|1900.5|4065
1625818730000|2021-07-09 08:18:50|1901|1900|1899|1896.5|1901|1901|1899|1896.5|1366
1625818740000|2021-07-09 08:19:00|1899.5|1897|1900|1897.5|1900.5|1898|1898.5|1897|2472
1625818750000|2021-07-09 08:19:10|1900.5|1898|1901.5|1898.5|1901.5|1899|1900|1898|1301
1625818760000|2021-07-09 08:19:20|1901|1901|1901.5|1900|1901.5|1901|1901|1898.5|915
1625818790000|2021-07-09 08:19:50|||||||||8
1625818810000|2021-07-09 08:20:10|||||||||1191
1625818830000|2021-07-09 08:20:30|||||||||62
1625818840000|2021-07-09 08:20:40|||||||||52
1625818890000|2021-07-09 08:21:30|1902|1901|1904|1901.5|1904|1901.5|1902|1901|1426
1625818920000|2021-07-09 08:22:00||1902||1902.5||1902.5||1902|0
1625818950000|2021-07-09 08:22:30|||||||||900
1625818960000|2021-07-09 08:22:40|1904.5|1904.5|1907|1906|1907|1906|1904.5|1904.5|3428
1625819000000|2021-07-09 08:23:20|1907.5|1906.5|1907|1906|1908|1906.5|1907|1906|1046
1625819030000|2021-07-09 08:23:50|1906.5||1907||1907||1906.5||3618
1625819050000|2021-07-09 08:24:10|1906.5||1907||1907||1906.5||274
1625819080000|2021-07-09 08:24:40|||||||||205
1625819090000|2021-07-09 08:24:50|||||||||120
1625819130000|2021-07-09 08:25:30|||||||||391
1625819140000|2021-07-09 08:25:40|1906.5|1905|1906|1905|1907|1906|1905|1904|7965
1625819150000|2021-07-09 08:25:50|1906.5|1905.5|1906.5|1906|1907|1906|1906|1905.5|1995
1625819160000|2021-07-09 08:26:00|1906|1905|1906.5|1905|1906.5|1905.5|1906|1905|360
1625819170000|2021-07-09 08:26:10||1906||1905.5||1906||1905.5|259
1625819180000|2021-07-09 08:26:20|1906|1905|1906.5|1905|1906.5|1905|1906|1905|0
1625819190000|2021-07-09 08:26:30||1906||1906||1906||1906|197
1625819220000|2021-07-09 08:27:00|||||||||25
1625819230000|2021-07-09 08:27:10||1905||1905.5||1905.5||1905|1145
1625819240000|2021-07-09 08:27:20|1906|1905|1906.5|1906|1906.5|1906|1906|1905|0
1625819270000|2021-07-09 08:27:50||1905.5||1905.5||1906||1905.5|263
1625819290000|2021-07-09 08:28:10|1906|1904.5|1906|1904|1906|1904.5|1906|1903.5|0
1625819320000|2021-07-09 08:28:40|1905.5|1903.5|1905|1903.5|1905.5|1903.5|1905|1903.5|65
1625819330000|2021-07-09 08:28:50|1904.5|1902.5|1904|1902.5|1904.5|1902.5|1904|1902|0
1625819340000|2021-07-09 08:29:00|1903.5|1901.5|1903.5|1902.5|1903.5|1902.5|1903.5|1901.5|0
1625819390000|2021-07-09 08:29:50|||||||||8
1625819410000|2021-07-09 08:30:10|1903||1903.5||1903.5||1903||0
1625819460000|2021-07-09 08:31:00|1904|1903|1903.5|1902.5|1904|1903|1903|1902.5|1072
1625819470000|2021-07-09 08:31:10|1903|1902|1902|1900.5|1903|1902|1902|1900.5|9
1625819480000|2021-07-09 08:31:20|1903|1901|1903|1901.5|1903|1901.5|1903|1901|157
1625819520000|2021-07-09 08:32:00|1902.5|1901|1901.5|1900|1902.5|1901|1900.5|1899.5|1542
1625819530000|2021-07-09 08:32:10|1901|1900.5|1900.5|1900|1901|1900.5|1900.5|1899|1949
1625819540000|2021-07-09 08:32:20|1901|1899|1900|1897|1901|1900|1900|1897|7690
1625819550000|2021-07-09 08:32:30|1899.5|1897.5|1900.5|1900|1900.5|1900|1897|1895.5|4444
1625819570000|2021-07-09 08:32:50|1900|1899|1900.5|1900|1900.5|1900|1900|1899|884
1625819580000|2021-07-09 08:33:00||1899||1900||1900||1899|141
1625819620000|2021-07-09 08:33:40|1900|1899|1898|1895.5|1900|1899.5|1898|1895|956
1625819630000|2021-07-09 08:33:50|1897.5|1895|1896.5|1894.5|1897.5|1895.5|1896.5|1894.5|0
1625819640000|2021-07-09 08:34:00|1896|1894|1896|1894|1896|1894|1896|1894|26
1625819660000|2021-07-09 08:34:20|1895.5|1893.5|1895.5|1893.5|1895.5|1893.5|1895.5|1893.5|0
1625819690000|2021-07-09 08:34:50|1895||1895||1895||1895||0
1625819710000|2021-07-09 08:35:10|1894.5|1893|1892.5|1890.5|1894.5|1893|1892.5|1890.5|1865
1625819720000|2021-07-09 08:35:20||1890||1890.5||1890.5||1890|0
1625819730000|2021-07-09 08:35:30|1894|1891|1893.5|1892.5|1894.5|1892.5|1892.5|1890.5|2543
1625819740000|2021-07-09 08:35:40|1894.5|1893.5|1897|1894|1897|1894|1893.5|1893.5|1751
1625819750000|2021-07-09 08:35:50|1896.5||1896.5||1896.5||1896.5||0
1625819760000|2021-07-09 08:36:00|1897|1895|1899|1897.5|1899|1897.5|1897|1895|1158
1625819790000|2021-07-09 08:36:30|1899.5||1899.5||1899.5||1899.5||173
1625819800000|2021-07-09 08:36:40|1899|1899|1898|1897|1899|1899|1898|1897|2984
1625819810000|2021-07-09 08:36:50|1898.5|1897.5|1900|1899|1900|1899|1898|1897.5|1755
1625819820000|2021-07-09 08:37:00|1899.5|1898|1899.5|1897.5|1899.5|1898|1899.5|1897|1328
1625819830000|2021-07-09 08:37:10||1897||1896.5||1897||1896|0
1625819850000|2021-07-09 08:37:30||1896||1896.5||1896.5||1896|0
1625819860000|2021-07-09 08:37:40||1896||1896||1896.5||1896|0
1625819870000|2021-07-09 08:37:50|1900|1897.5|1899.5|1896.5|1900|1899.5|1899.5|1896|2936
1625819880000|2021-07-09 08:38:00|1900|1897.5|1898|1895.5|1900.5|1899.5|1898|1895|4351
1625819890000|2021-07-09 08:38:10|1897.5|1895|1897|1895.5|1898|1895.5|1897|1894.5|138
1625819900000|2021-07-09 08:38:20|||||||||132
1625819920000|2021-07-09 08:38:40|1896.5|1895|1896|1893|1896.5|1895|1895|1893|2273
1625819930000|2021-07-09 08:38:50||1893.5||1893.5||1893.5||1893.5|0
1625819940000|2021-07-09 08:39:00||1893||1893||1893||1893|0
1625819970000|2021-07-09 08:39:30||1893.5||1893.5||1893.5||1893.5|0
1625819980000|2021-07-09 08:39:40||1893||1893||1893||1893|52
1625820000000|2021-07-09 08:40:00|1895.5|1893.5|1895|1893|1896|1893.5|1895|1893|125
1625820010000|2021-07-09 08:40:10|1895.5|1893.5|1897|1895.5|1897.5|1895.5|1895|1893.5|3306
1625820050000|2021-07-09 08:40:50|1897.5|1896|1899|1896.5|1899|1896.5|1897|1896|522
1625820060000|2021-07-09 08:41:00|1899.5||1899||1899.5||1899||0
1625820070000|2021-07-09 08:41:10|1898.5|1896|1898|1896|1898.5|1896|1898|1895.5|25
1625820100000|2021-07-09 08:41:40|1898.5|1896.5|1898|1897|1899|1897|1898|1896.5|374
1625820110000|2021-07-09 08:41:50|1899|1897.5|1900|1898|1900|1898|1898.5|1897|193
1625820190000|2021-07-09 08:43:10|1900.5|1898.5|1902|1900.5|1902|1900.5|1900|1898.5|774
1625820220000|2021-07-09 08:43:40|1901.5||1902||1902||1901.5||100
1625820250000|2021-07-09 08:44:10|1901.5|1899.5|1901|1899|1901.5|1899.5|1900.5|1898.5|32
1625820260000|2021-07-09 08:44:20|1900.5|1898.5|1900.5|1898.5|1900.5|1898.5|1900.5|1898.5|0
1625820270000|2021-07-09 08:44:30||1897.5||1898||1898||1897.5|0
1625820280000|2021-07-09 08:44:40|||||||||128
1625820300000|2021-07-09 08:45:00|1900||1900.5||1900.5||1900||348
1625820340000|2021-07-09 08:45:40|1900|1898.5|1903|1902|1903|1902|1900|1898.5|1224
1625820350000|2021-07-09 08:45:50|1903.5|1902.5|1903.5|1902|1903.5|1902.5|1903|1902|247
1625820390000|2021-07-09 08:46:30|1903||1903.5||1903.5||1903||125
1625820420000|2021-07-09 08:47:00|1903||1903.5||1903.5||1903||191
1625820450000|2021-07-09 08:47:30|1904|1902.5|1903.5|1902.5|1904|1903|1903.5|1902.5|749
1625820460000|2021-07-09 08:47:40|1902.5|1902|1902|1900.5|1902.5|1902|1902|1900|376
1625820470000|2021-07-09 08:47:50|1901|1900|1899.5|1898|1901|1900|1899.5|1897.5|763
1625820480000|2021-07-09 08:48:00|1899|1897.5|1899|1896.5|1899|1897.5|1899|1896|467
1625820540000|2021-07-09 08:49:00|1898.5|1898.5|1899|1897.5|1900|1899|1898.5|1897|3241
1625820550000|2021-07-09 08:49:10|1899.5|1899|1900.5|1899|1900.5|1899.5|1899.5|1899|458
1625820580000|2021-07-09 08:49:40||1899.5||1899||1899.5||1899|0
1625820590000|2021-07-09 08:49:50|||||||||51
1625820600000|2021-07-09 08:50:00|||||||||132
1625820620000|2021-07-09 08:50:20|1901|1899.5|1901|1899|1901.5|1899.5|1901|1899|508
1625820690000|2021-07-09 08:51:30|||||||||30
1625820710000|2021-07-09 08:51:50|1900.5||1900.5||1901||1900||175
1625820720000|2021-07-09 08:52:00|1901|1899.5|1900.5|1899.5|1901|1899.5|1900.5|1899.5|2
1625820730000|2021-07-09 08:52:10|1900|1899|1898|1896|1900.5|1899|1898|1895.5|2612
1625820740000|2021-07-09 08:52:20|1899|1896.5|1899|1897|1899|1897.5|1898|1896.5|363
1625820750000|2021-07-09 08:52:30|1898.5|1896.5|1898.5|1896.5|1898.5|1896.5|1898.5|1896.5|0
1625820770000|2021-07-09 08:52:50|1898|1897|1898|1896.5|1898|1897|1898|1896.5|89
1625820790000|2021-07-09 08:53:10||1896||1896||1896||1896|0
1625820800000|2021-07-09 08:53:20|1898.5|1895.5|1896|1894|1899|1898|1895.5|1893.5|2643
1625820810000|2021-07-09 08:53:30|1897|1894.5|1897|1894.5|1897.5|1895|1896|1894|608
1625820820000|2021-07-09 08:53:40|1896.5|1894|1897|1895.5|1897|1895.5|1896|1893.5|246
1625820830000|2021-07-09 08:53:50|1896.5|1895|1896.5|1895|1897|1895.5|1896|1895|739
1625820840000|2021-07-09 08:54:00|||||||||250
1625820880000|2021-07-09 08:54:40|1896|1895.5|1898|1896|1898|1896|1896|1895.5|1941
1625820950000|2021-07-09 08:55:50|||||||||8
1625820970000|2021-07-09 08:56:10|1898.5|1896.5|1899.5|1897|1900|1898|1898|1896.5|1234
1625821010000|2021-07-09 08:56:50|||||||||199
1625821020000|2021-07-09 08:57:00|1899||1899||1899||1899||1
1625821060000|2021-07-09 08:57:40|1899.5|1897.5|1900|1898.5|1900|1898.5|1899.5|1897.5|622
1625821070000|2021-07-09 08:57:50|1900.5|1899|1901|1899.5|1901|1899.5|1900.5|1899|576
1625821080000|2021-07-09 08:58:00|1900.5||1900.5||1900.5||1900.5||0
1625821130000|2021-07-09 08:58:50|1901||1901.5||1901.5||1900.5||143
1625821170000|2021-07-09 08:59:30|||||||||132
1625821190000|2021-07-09 08:59:50|1901||1901||1901||1901||0
1625821220000|2021-07-09 09:00:20|||||||||1
1625821230000|2021-07-09 09:00:30|1900.5||1900.5||1900.5||1900.5||0
1625821250000|2021-07-09 09:00:50|1901|1900|1901|1899.5|1901|1900|1900.5|1899.5|58
1625821320000|2021-07-09 09:02:00|1900.5||1900.5||1900.5||1900.5||0
1625821330000|2021-07-09 09:02:10|||||||||1
1625821340000|2021-07-09 09:02:20|1901||1900.5||1901||1900.5||510
1625821350000|2021-07-09 09:02:30|1901|1900|1902.5|1901|1903|1901.5|1901|1900|2522
1625821380000|2021-07-09 09:03:00||1901.5||1901.5||1901.5||1901.5|132
1625821400000|2021-07-09 09:03:20|||||||||104
1625821420000|2021-07-09 09:03:40|1903|1902|1904|1902|1904|1902|1902.5|1901.5|482
1625821450000|2021-07-09 09:04:10|1903.5||1903.5||1903.5||1903.5||0
1625821460000|2021-07-09 09:04:20||1901.5||1901.5||1901.5||1901.5|0
1625821510000|2021-07-09 09:05:10||1902||1902||1902||1902|5
1625821520000|2021-07-09 09:05:20|1903|1902.5|1902.5|1901.5|1903.5|1902.5|1902.5|1901.5|540
1625821540000|2021-07-09 09:05:40|1903|1902|1903|1901.5|1903.5|1902|1903|1901.5|0
1625821570000|2021-07-09 09:06:10|1902.5|1902|1903|1901.5|1903|1902|1902.5|1901.5|70
1625821580000|2021-07-09 09:06:20|1902.5|1901|1902|1901|1902.5|1901.5|1902|1901|1031
1625821600000|2021-07-09 09:06:40|1901.5|1900|1901.5|1900|1901.5|1900|1901.5|1900|594
1625821610000|2021-07-09 09:06:50|1901|1899|1899|1897.5|1901|1900|1899|1897|2598
1625821620000|2021-07-09 09:07:00||1897||1897||1897||1896.5|4
1625821660000|2021-07-09 09:07:40|||||||||26
1625821670000|2021-07-09 09:07:50|1898.5|1896.5|1898|1896|1898.5|1896.5|1898|1896|134
1625821680000|2021-07-09 09:08:00|||||||||132
1625821690000|2021-07-09 09:08:10|1897.5|1895.5|1897|1895|1897.5|1895.5|1897|1895|163
1625821700000|2021-07-09 09:08:20||1894.5||1894.5||1895||1894.5|0
1625821710000|2021-07-09 09:08:30|1896.5||1896||1896.5||1896||0
1625821720000|2021-07-09 09:08:40|1895.5|1894|1895|1893|1895.5|1894|1895|1893|425
1625821740000|2021-07-09 09:09:00||1892.5||1892.5||1892.5||1892.5|100
1625821750000|2021-07-09 09:09:10|1894.5|1892|1894|1891.5|1894.5|1892|1894|1891.5|265
1625821790000|2021-07-09 09:09:50|1893.5|1891|1892|1890|1893.5|1891|1892|1890|245
1625821800000|2021-07-09 09:10:00|1892.5|1890.5|1893|1892|1893.5|1892|1892|1890.5|985
1625821860000|2021-07-09 09:11:00|||||||||60
1625821880000|2021-07-09 09:11:20|1893.5|1892.5|1895|1893.5|1895|1893.5|1893|1892.5|2647
1625821920000|2021-07-09 09:12:00|1895.5|1894|1896.5|1894.5|1896.5|1894.5|1895|1894|1504
1625821930000|2021-07-09 09:12:10|1896|1894|1895|1893|1896|1894|1895|1892.5|295
1625821940000|2021-07-09 09:12:20|1894.5|1892.5|1894.5|1892.5|1894.5|1892.5|1894.5|1892|72
1625821970000|2021-07-09 09:12:50|||||||||99
1625821980000|2021-07-09 09:13:00||1893||1893||1893||1893|0
1625821990000|2021-07-09 09:13:10||1893.5||1893.5||1893.5||1893.5|0
1625822010000|2021-07-09 09:13:30|1894|1893|1894|1892|1894|1893|1894|1891.5|200
1625822020000|2021-07-09 09:13:40|1894.5|1892.5|1894.5|1893|1894.5|1893|1894.5|1892.5|0
1625822040000|2021-07-09 09:14:00|1895.5|1894|1896.5|1894|1896.5|1894|1895.5|1894|21
1625822070000|2021-07-09 09:14:30|1896|1893.5|1894.5|1892.5|1896|1893.5|1894.5|1892|8
1625822080000|2021-07-09 09:14:40|1894|1892|1894|1892|1894|1892|1894|1892|0
1625822100000|2021-07-09 09:15:00|1894.5|1892.5|1892.5|1891|1894.5|1893|1892.5|1891|200
1625822110000|2021-07-09 09:15:10|1893|1890.5|1893|1891|1893|1891|1893|1890.5|0
1625822120000|2021-07-09 09:15:20|1892.5|1890.5|1892|1890.5|1892.5|1890.5|1892|1890|0
1625822130000|2021-07-09 09:15:30|1892.5|1890|1892|1890|1892.5|1890|1892|1890|117
1625822140000|2021-07-09 09:15:40||1890.5||1890||1890.5||1890|0
1625822170000|2021-07-09 09:16:10|||||||||133
1625822180000|2021-07-09 09:16:20||1890.5||1890.5||1890.5||1890.5|0
1625822190000|2021-07-09 09:16:30|1891.5|1890|1891.5|1890|1891.5|1890|1891.5|1890|0
1625822200000|2021-07-09 09:16:40||1890.5||1890||1890.5||1890|0
1625822250000|2021-07-09 09:17:30||1890.5||1890||1890.5||1890|20
1625822270000|2021-07-09 09:17:50|1891||1891||1891||1891||0
1625822290000|2021-07-09 09:18:10|1890.5|1889|1890.5|1890|1891|1890|1890.5|1889|2241
1625822320000|2021-07-09 09:18:40|1891|1889|1891|1890|1891|1890|1891|1889|3278
1625822330000|2021-07-09 09:18:50|1891.5|1890.5|1892.5|1891.5|1893|1892|1891.5|1890.5|694
1625822340000|2021-07-09 09:19:00|||||||||133
1625822370000|2021-07-09 09:19:30||1891||1891||1891||1891|39
1625822390000|2021-07-09 09:19:50|1892|1890.5|1891.5|1890|1892|1890.5|1891.5|1890|262
1625822400000|2021-07-09 09:20:00||1890.5||1890.5||1890.5||1890.5|0
1625822410000|2021-07-09 09:20:10||1890||1890.5||1890.5||1890|0
1625822440000|2021-07-09 09:20:40||1890||1890||1890||1890|2
1625822450000|2021-07-09 09:20:50||1890.5||1890.5||1890.5||1890.5|0
1625822480000|2021-07-09 09:21:20|||||||||330
1625822500000|2021-07-09 09:21:40|1890.5|1890|1890.5|1890|1890.5|1890|1889|1886.5|6777
1625822510000|2021-07-09 09:21:50|1891|1890.5|1891.5|1890.5|1892.5|1891|1890.5|1890.5|1606
1625822520000|2021-07-09 09:22:00|1891|1890|1891|1890|1891|1890|1891|1889|212
1625822550000|2021-07-09 09:22:30|1891.5|1890.5|1891|1890|1891.5|1890.5|1891|1890|177
1625822580000|2021-07-09 09:23:00|1890.5|1889.5|1888.5|1887|1890.5|1890|1888.5|1887|1709
1625822590000|2021-07-09 09:23:10|1888|1886.5|1887|1886|1888|1886.5|1887|1886|49
1625822600000|2021-07-09 09:23:20|1886.5|1885.5|1886|1885.5|1886.5|1885.5|1886|1885.5|1
1625822620000|2021-07-09 09:23:40|||||||||6
1625822630000|2021-07-09 09:23:50|1886.5|1886|1888.5|1887.5|1888.5|1887.5|1886.5|1885.5|816
1625822640000|2021-07-09 09:24:00|1889.5|1889|1890.5|1889|1890.5|1889|1889.5|1889|442
1625822700000|2021-07-09 09:25:00|1890|1888.5|1890|1889|1890.5|1889|1889.5|1888|1874
1625822730000|2021-07-09 09:25:30|1890.5|1889.5|1892|1890.5|1892|1890.5|1890.5|1889|1211
1625822740000|2021-07-09 09:25:40|1891.5|1890|1891.5|1890|1891.5|1890.5|1891.5|1890|0
1625822750000|2021-07-09 09:25:50||1890.5||1890.5||1890.5||1890.5|0
1625822770000|2021-07-09 09:26:10|1892|1891|1892|1891|1892|1891|1892|1891|210
1625822800000|2021-07-09 09:26:40|1891.5|1890.5|1890.5|1889.5|1891.5|1890.5|1889.5|1888|3116
1625822820000|2021-07-09 09:27:00|1890|1889|1890|1889|1890|1889|1890|1889|25
1625822830000|2021-07-09 09:27:10|1889.5|1888.5|1889.5|1889|1889.5|1889|1889.5|1888|6350
1625822850000|2021-07-09 09:27:30||1888.5||1889||1889||1888|5024
1625822860000|2021-07-09 09:27:40|1889|1888|1889.5|1889|1889.5|1889|1889|1888|2257
1625822900000|2021-07-09 09:28:20|1889|1888.5|1889.5|1889|1889.5|1889|1889|1888|2736
1625822910000|2021-07-09 09:28:30|1889|1888|1889|1888|1889|1888|1889|1888|0
1625822920000|2021-07-09 09:28:40|1889.5|1888.5|1887.5|1886|1889.5|1888.5|1887.5|1885.5|999
1625822930000|2021-07-09 09:28:50|||||||||133
1625822940000|2021-07-09 09:29:00|1887|1885.5|1887.5|1886|1887.5|1886|1887|1885|1
1625822970000|2021-07-09 09:29:30|||||||||7
1625822980000|2021-07-09 09:29:40|1887|1885.5|1887|1885|1887|1885.5|1887|1885|0
1625822990000|2021-07-09 09:29:50|||||||||3
1625823060000|2021-07-09 09:31:00|||||||||75
1625823100000|2021-07-09 09:31:40|1886.5||1886.5||1886.5||1886.5||0
1625823110000|2021-07-09 09:31:50|||||||||2
1625823250000|2021-07-09 09:34:10|1887|1885.5|1889.5|1888|1889.5|1888|1886.5|1885.5|3273
1625823260000|2021-07-09 09:34:20|||||||||5
1625823290000|2021-07-09 09:34:50|||||||||1000
1625823310000|2021-07-09 09:35:10|1889||1889.5||1889.5||1889||399
1625823320000|2021-07-09 09:35:20|1890|1888.5|1894|1892|1894|1892|1890|1888.5|1391
1625823330000|2021-07-09 09:35:30|1894.5|1892.5|1899.5|1896.5|1899.5|1896.5|1894|1892|6772
1625823340000|2021-07-09 09:35:40|1899|1896|1897.5|1895|1900|1899.5|1897.5|1895|3780
1625823350000|2021-07-09 09:35:50|1897|1894.5|1899.5|1898|1900|1899.5|1896|1894|17233
1625823360000|2021-07-09 09:36:00|1899|1897|1900|1899.5|1900|1899.5|1897.5|1895.5|8317
1625823370000|2021-07-09 09:36:10|1899.5|1898|1900|1899.5|1900|1899.5|1899.5|1896.5|4500
1625823380000|2021-07-09 09:36:20|1899.5|1897.5|1900|1899.5|1900|1899.5|1899.5|1896.5|1843
1625823390000|2021-07-09 09:36:30|||||||||401
1625823410000|2021-07-09 09:36:50|1899.5|1898.5|1897.5|1895.5|1899.5|1898.5|1897.5|1895|174
1625823450000|2021-07-09 09:37:30|||||||||1048
1625823460000|2021-07-09 09:37:40|1897|1895|1896.5|1895.5|1897|1895.5|1896.5|1895|0
1625823470000|2021-07-09 09:37:50|1897|1896|1899.5|1897|1899.5|1897|1897|1896|3100
1625823500000|2021-07-09 09:38:20|1899||1899||1899||1899||10
1625823540000|2021-07-09 09:39:00|1898.5|1896|1897.5|1895.5|1898.5|1896.5|1897.5|1895|125
1625823550000|2021-07-09 09:39:10|1898|1896|1897.5|1896.5|1898.5|1896.5|1897.5|1896|0
1625823570000|2021-07-09 09:39:30|1897|1896|1897.5|1896|1897.5|1896|1897|1896|0
1625823580000|2021-07-09 09:39:40|1896.5||1896.5||1896.5||1896.5||0
1625823600000|2021-07-09 09:40:00|1896|1895|1896.5|1895|1896.5|1895|1896|1894.5|1567
1625823610000|2021-07-09 09:40:10|1896|1895.5|1896|1895.5|1896|1895.5|1896|1895.5|433
1625823630000|2021-07-09 09:40:30|1896.5||1897.5||1897.5||1896||1565
1625823690000|2021-07-09 09:41:30|||||||||30
1625823700000|2021-07-09 09:41:40|||||||||1394
1625823780000|2021-07-09 09:43:00|||||||||1010
1625823790000|2021-07-09 09:43:10|||||||||130
1625823850000|2021-07-09 09:44:10|1897|1895|1897.5|1895.5|1897.5|1895.5|1896|1894|1690
1625823900000|2021-07-09 09:45:00|||||||||189
1625823920000|2021-07-09 09:45:20|||||||||77
1625823960000|2021-07-09 09:46:00|||||||||190
1625823970000|2021-07-09 09:46:10|||||||||104
1625824020000|2021-07-09 09:47:00|||||||||177
1625824040000|2021-07-09 09:47:20|1898|1896|1897|1895.5|1898|1896.5|1897|1895.5|1436
1625824070000|2021-07-09 09:47:50|1896.5|1895|1896.5|1895|1896.5|1895|1896.5|1895|14
1625824090000|2021-07-09 09:48:10|1895.5|1894.5|1896|1895|1896.5|1895|1895.5|1894.5|2360
1625824110000|2021-07-09 09:48:30|||||||||784
1625824150000|2021-07-09 09:49:10|1895.5||1895.5||1895.5||1895.5||3400
1625824160000|2021-07-09 09:49:20||1894||1895||1895||1894|4883
1625824180000|2021-07-09 09:49:40|||||||||140
1625824190000|2021-07-09 09:49:50|||||||||4
1625824220000|2021-07-09 09:50:20||1894.5||1895||1895||1894|3863
1625824230000|2021-07-09 09:50:30||1894.5||1895||1895||1894.5|1802
1625824240000|2021-07-09 09:50:40|||||||||106
1625824250000|2021-07-09 09:50:50|||||||||62
1625824260000|2021-07-09 09:51:00|1895|1894.5|1895.5|1895|1895.5|1895|1895|1894|1012
1625824270000|2021-07-09 09:51:10|1896|1895.5|1896|1895.5|1896|1895.5|1896|1895|1185
1625824280000|2021-07-09 09:51:20|||||||||27
1625824290000|2021-07-09 09:51:30|||||||||131
1625824300000|2021-07-09 09:51:40|1896.5|1895|1896|1895|1896.5|1895|1896|1895|287
1625824310000|2021-07-09 09:51:50|1895.5|1894.5|1896|1895.5|1896|1895.5|1895.5|1894.5|546
1625824330000|2021-07-09 09:52:10|1895.5|1895|1896|1895|1896|1895|1895.5|1895|125
1625824340000|2021-07-09 09:52:20|1895.5|1894.5|1895.5|1895|1895.5|1895|1895|1894|673
1625824360000|2021-07-09 09:52:40|1895|1894.5|1895.5|1895|1895.5|1895|1895|1894|935
1625824370000|2021-07-09 09:52:50|1895|1894.5|1893.5|1892.5|1895|1894.5|1892.5|1891.5|2066
1625824390000|2021-07-09 09:53:10|||||||||5
1625824420000|2021-07-09 09:53:40|||||||||102
1625824440000|2021-07-09 09:54:00|1893|1892|1891|1890|1893|1892|1891|1890|584
1625824450000|2021-07-09 09:54:10|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|1891|1890|914
1625824470000|2021-07-09 09:54:30|1891|1890|1891|1889.5|1891|1890|1891|1889|202
1625824480000|2021-07-09 09:54:40|1890.5|1889|1891|1890|1891|1890|1890.5|1889|1007
1625824510000|2021-07-09 09:55:10|1890.5|1889.5|1891|1889.5|1891|1889.5|1890.5|1889|0
1625824520000|2021-07-09 09:55:20|1890.5|1889|1890|1888.5|1890.5|1889|1889.5|1888.5|473
1625824530000|2021-07-09 09:55:30|1889.5|1888|1889|1888|1889.5|1888|1889|1888|477
1625824560000|2021-07-09 09:56:00|1888.5|1887.5|1889|1888|1889|1888|1888.5|1887.5|1380
1625824570000|2021-07-09 09:56:10||1887.5||1888||1888||1887.5|64
1625824580000|2021-07-09 09:56:20||1887||1888||1888||1887|2271
1625824590000|2021-07-09 09:56:30||1887||1888||1888||1887|1554
1625824600000|2021-07-09 09:56:40|||||||||27
1625824620000|2021-07-09 09:57:00|1888.5|1887|1888.5|1888|1889|1888|1888|1886.5|8357
1625824630000|2021-07-09 09:57:10||1887||1888||1888||1887|7064
1625824640000|2021-07-09 09:57:20|||||||||1303
1625824650000|2021-07-09 09:57:30||1887||1888||1888||1887|3485
1625824660000|2021-07-09 09:57:40||1887||1888||1888||1887|2070
1625824670000|2021-07-09 09:57:50||1887||1888||1888||1887|1309
1625824680000|2021-07-09 09:58:00|1888|1887|1888.5|1888|1888.5|1888|1888|1887|1443
1625824690000|2021-07-09 09:58:10||1887||1888||1888||1887|3446
1625824700000|2021-07-09 09:58:20||1887||1888||1888||1887|1040
1625824720000|2021-07-09 09:58:40|||||||||60
1625824730000|2021-07-09 09:58:50||1887||1888||1888||1887|1701
1625824740000|2021-07-09 09:59:00||1887||1888||1888||1887|2461
1625824750000|2021-07-09 09:59:10|1887.5|1887|1887|1886|1888.5|1888|1886|1884|4643
1625824760000|2021-07-09 09:59:20|1886.5|1885|1886.5|1886|1886.5|1886|1886.5|1885|1054
1625824770000|2021-07-09 09:59:30|1886|1885.5|1885|1884.5|1886|1885.5|1885|1884|276
1625824800000|2021-07-09 10:00:00|1885.5|1884|1885.5|1884.5|1885.5|1885|1885.5|1884|648
1625824810000|2021-07-09 10:00:10|1886|1885|1888|1886.5|1888|1886.5|1886|1885|3234
1625824820000|2021-07-09 10:00:20|1888.5|1887|1889|1888.5|1889|1888.5|1888|1886.5|1941
1625824830000|2021-07-09 10:00:30||1888||1888||1888||1888|125
1625824860000|2021-07-09 10:01:00|1888.5|1887.5|1889|1888|1889|1888|1888.5|1887.5|817
1625824930000|2021-07-09 10:02:10|1889.5|1888.5|1889.5|1888.5|1890|1888.5|1889|1888|552
1625824940000|2021-07-09 10:02:20||1887.5||1887.5||1887.5||1887.5|0
1625824970000|2021-07-09 10:02:50|1889|1887|1887.5|1885.5|1889|1887|1887.5|1885.5|171
1625824980000|2021-07-09 10:03:00||1885||1885.5||1885.5||1885|0
1625825000000|2021-07-09 10:03:20||1885||1885||1885||1885|0
1625825020000|2021-07-09 10:03:40|1887|1884.5|1885.5|1883.5|1887|1884.5|1885.5|1883|491
1625825040000|2021-07-09 10:04:00|1885|1883|1884.5|1882.5|1885|1883|1884.5|1882|204
1625825050000|2021-07-09 10:04:10||1882||1882||1882||1882|0
1625825060000|2021-07-09 10:04:20|1884||1883.5||1884||1883.5||0
1625825080000|2021-07-09 10:04:40|1884|1882.5|1885.5|1883.5|1885.5|1883.5|1884|1882.5|2117
1625825090000|2021-07-09 10:04:50|||||||||263
1625825120000|2021-07-09 10:05:20|1885|1884|1886.5|1884|1887|1884|1885|1883.5|477
1625825130000|2021-07-09 10:05:30|1886||1886||1886||1886||75
1625825150000|2021-07-09 10:05:50|1886.5||1886||1886.5||1886||679
1625825160000|2021-07-09 10:06:00|1886.5|1886|1886.5|1885|1886.5|1886|1886|1885|1011
1625825170000|2021-07-09 10:06:10|1886|1884.5|1886|1883.5|1886|1884.5|1886|1883.5|125
1625825180000|2021-07-09 10:06:20|||||||||15
1625825190000|2021-07-09 10:06:30|1885.5||1885.5||1885.5||1885.5||0
1625825200000|2021-07-09 10:06:40|||||||||1
1625825280000|2021-07-09 10:08:00|1884.5|1882.5|1884|1882|1884.5|1883.5|1884|1882|1911
1625825290000|2021-07-09 10:08:10|1883.5|1881.5|1882|1880|1883.5|1881.5|1882|1880|176
1625825310000|2021-07-09 10:08:30|||||||||50
1625825360000|2021-07-09 10:09:20|||||||||96
1625825380000|2021-07-09 10:09:40|1882.5|1880.5|1882|1880.5|1883.5|1882.5|1882|1880.5|1974
1625825400000|2021-07-09 10:10:00|1882.5|1881|1884|1882|1884|1882.5|1882|1880.5|2013
1625825440000|2021-07-09 10:10:40|1884.5|1882.5|1884.5|1882.5|1885.5|1884|1884|1882.5|1314
1625825450000|2021-07-09 10:10:50|||||||||80
1625825460000|2021-07-09 10:11:00|1884|1882|1884|1882|1884|1882|1884|1882|204
1625825470000|2021-07-09 10:11:10|1884.5||1884||1884.5||1884||0
1625825500000|2021-07-09 10:11:40|1884.5|1883|1886|1884|1886|1884|1884.5|1883|499
1625825540000|2021-07-09 10:12:20|1886.5|1885|1886|1884.5|1886.5|1886|1886|1884.5|456
1625825550000|2021-07-09 10:12:30|1886.5|1883.5|1885|1882.5|1887|1886|1885|1882.5|1651
1625825560000|2021-07-09 10:12:40|1885.5|1883|1886|1883.5|1886.5|1886|1885|1883|2322
1625825570000|2021-07-09 10:12:50|1885.5|1883|1885|1882.5|1885.5|1883|1885|1882.5|0
1625825590000|2021-07-09 10:13:10||1883||1883||1883||1883|0
1625825610000|2021-07-09 10:13:30|1885.5|1883.5|1887.5|1885.5|1887.5|1885.5|1885|1883.5|1248
1625825670000|2021-07-09 10:14:30|1887|1885|1887.5|1885.5|1887.5|1885.5|1886.5|1885|318
1625825680000|2021-07-09 10:14:40|1888|1886|1888.5|1886.5|1889|1886.5|1888|1886|842
1625825720000|2021-07-09 10:15:20|1889|1887|1890|1888.5|1890|1889|1889|1887|922
1625825740000|2021-07-09 10:15:40|||||||||264
1625825770000|2021-07-09 10:16:10|1889.5|1887.5|1889.5|1887.5|1889.5|1888.5|1889|1887|1168
1625825780000|2021-07-09 10:16:20|1889|1886.5|1888.5|1886|1889|1886.5|1888.5|1886|125
1625825840000|2021-07-09 10:17:20|1889|1885.5|1889.5|1888.5|1889.5|1888.5|1889|1885|2362
1625825860000|2021-07-09 10:17:40|1890|1889|1890|1889|1890|1889|1890|1889|2102
1625825880000|2021-07-09 10:18:00|1891||1891||1891.5||1891||788
1625825890000|2021-07-09 10:18:10|1890.5|1888.5|1890|1888.5|1890.5|1888.5|1889.5|1888.5|1197
1625825920000|2021-07-09 10:18:40|1890.5|1889|1891|1889|1891|1889|1890.5|1889|287
1625825940000|2021-07-09 10:19:00|1891.5||1891.5||1891.5||1891.5||0
1625825990000|2021-07-09 10:19:50|||||||||22
1625826090000|2021-07-09 10:21:30||1890||1890||1890.5||1890|501
1625826100000|2021-07-09 10:21:40|1891|1889.5|1890|1888.5|1891|1890|1890|1888.5|824
1625826110000|2021-07-09 10:21:50|1891|1889|1893|1890.5|1893|1890.5|1890.5|1889|1493
1625826120000|2021-07-09 10:22:00|1893.5|1892.5|1893.5|1892.5|1893.5|1892.5|1893.5|1890.5|1666
1625826140000|2021-07-09 10:22:20|1894|1893|1895.5|1893|1896.5|1894|1894|1893|1058
1625826150000|2021-07-09 10:22:30|1896|1893.5|1896|1893.5|1896|1893.5|1896|1893.5|129
1625826160000|2021-07-09 10:22:40|1896.5|1895|1896.5|1894.5|1896.5|1895|1896|1893.5|200
1625826170000|2021-07-09 10:22:50||1895||1894.5||1895||1894.5|447
1625826180000|2021-07-09 10:23:00|1896|1894|1895.5|1892.5|1896|1894|1895.5|1892.5|300
1625826280000|2021-07-09 10:24:40|1895|1892|1894|1891.5|1895|1892|1893|1891|299
1625826330000|2021-07-09 10:25:30|1894.5|1892|1895.5|1894|1897|1894.5|1894.5|1892|439
1625826340000|2021-07-09 10:25:40|1894|1893.5|1894|1892|1894|1893.5|1894|1892|70
1625826360000|2021-07-09 10:26:00|1893.5||1893.5||1893.5||1893.5||0
1625826390000|2021-07-09 10:26:30||1891.5||1891.5||1891.5||1891.5|0
1625826460000|2021-07-09 10:27:40|1893|1891|1893|1891|1893|1891|1892.5|1890.5|1244
1625826480000|2021-07-09 10:28:00|1892.5|1890.5|1892|1890.5|1892.5|1890.5|1892|1890.5|0
1625826490000|2021-07-09 10:28:10|1891.5||1891.5||1892||1891.5||220
1625826540000|2021-07-09 10:29:00|1892|1891|1892|1890.5|1892|1891|1891.5|1890.5|604
1625826570000|2021-07-09 10:29:30|1891.5||1892||1892||1891.5||356
1625826580000|2021-07-09 10:29:40|||||||||945
1625826590000|2021-07-09 10:29:50|||||||||4
1625826600000|2021-07-09 10:30:00|1891.5||1891.5||1891.5||1891.5||1338
1625826610000|2021-07-09 10:30:10|1891|1889.5|1891.5|1890.5|1891.5|1890.5|1891|1889.5|113
1625826620000|2021-07-09 10:30:20|1892|1891|1892|1890.5|1892|1891|1891.5|1890.5|396
1625826650000|2021-07-09 10:30:50||1891||1891||1891||1891|0
1625826660000|2021-07-09 10:31:00|1893|1891.5|1891.5|1890.5|1893|1891.5|1891.5|1890|2588
1625826690000|2021-07-09 10:31:30|||||||||2
1625826730000|2021-07-09 10:32:10|1892|1891|1892.5|1891|1892.5|1891|1892|1891|576
1625826750000|2021-07-09 10:32:30|1893|1892.5|1893.5|1891.5|1893.5|1892.5|1893|1891|592
1625826780000|2021-07-09 10:33:00|1893|1890.5|1892|1890.5|1893|1891.5|1892|1890.5|1238
1625826790000|2021-07-09 10:33:10|1892.5|1891|1893|1891|1893|1891|1892.5|1891|654
1625826800000|2021-07-09 10:33:20|1893.5|1892|1893.5|1892.5|1893.5|1892.5|1893.5|1892|360
1625826830000|2021-07-09 10:33:50|1894|1893|1894.5|1893|1894.5|1893|1894|1893|322
1625826840000|2021-07-09 10:34:00|1895|1893.5|1895|1894|1895|1894|1895|1893.5|368
1625826850000|2021-07-09 10:34:10|1895.5||1895.5||1895.5||1895.5||76
1625826860000|2021-07-09 10:34:20|1895|1893.5|1895|1893.5|1895|1893.5|1895|1893.5|0
1625826870000|2021-07-09 10:34:30|1895.5|1894|1895.5|1894|1895.5|1894|1895.5|1894|40
1625826880000|2021-07-09 10:34:40|1895|1893.5|1895.5|1894.5|1895.5|1894.5|1895|1893.5|422
1625826890000|2021-07-09 10:34:50||1895||1894.5||1895||1894.5|229
1625826900000|2021-07-09 10:35:00|||||||||350
1625826910000|2021-07-09 10:35:10|1895|1893.5|1894|1893|1895|1893.5|1893.5|1892.5|885
1625826920000|2021-07-09 10:35:20|1894.5|1893.5|1894.5|1893|1895.5|1893.5|1894|1893|722
1625826930000|2021-07-09 10:35:30|1895|1893.5|1895|1893.5|1895|1893.5|1895|1893.5|480
1625826950000|2021-07-09 10:35:50||1894||1894||1894||1894|713
1625826960000|2021-07-09 10:36:00|1895.5|1894.5|1896|1894.5|1896.5|1894.5|1895.5|1894|640
1625826980000|2021-07-09 10:36:20|1896.5||1896.5||1896.5||1896.5||323
1625826990000|2021-07-09 10:36:30||1895||1895||1895||1895|50
1625827000000|2021-07-09 10:36:40|||||||||27
1625827010000|2021-07-09 10:36:50||1895.5||1895.5||1895.5||1895.5|266
1625827020000|2021-07-09 10:37:00|||||||||127
1625827030000|2021-07-09 10:37:10|1896|1895|1896.5|1895.5|1896.5|1895.5|1896|1895|1117
1625827040000|2021-07-09 10:37:20||1896||1895.5||1896||1895.5|919
1625827050000|2021-07-09 10:37:30|1897|1896.5|1897.5|1896.5|1897.5|1896.5|1897|1896.5|325
1625827060000|2021-07-09 10:37:40|1898|1897|1898|1897|1898|1897|1897.5|1897|282
1625827070000|2021-07-09 10:37:50|1898.5||1898.5||1898.5||1898.5||240
1625827080000|2021-07-09 10:38:00|1899|1896.5|1898|1897|1899|1897.5|1898|1896.5|1008
1625827090000|2021-07-09 10:38:10|1897.5|1896.5|1897|1895.5|1897.5|1896.5|1897|1895.5|1075
1625827100000|2021-07-09 10:38:20|1897.5||1896.5||1897.5||1896||473
1625827110000|2021-07-09 10:38:30|1897||1897.5||1897.5||1896.5||607
1625827120000|2021-07-09 10:38:40|1898|1896.5|1898.5|1897|1898.5|1897|1898|1896.5|0
1625827130000|2021-07-09 10:38:50|1899|1897.5|1899|1897.5|1899|1897.5|1899|1897.5|164
1625827140000|2021-07-09 10:39:00|1898.5|1897|1898|1897|1899|1897|1897.5|1897|1252
1625827150000|2021-07-09 10:39:10|||||||||12
1625827160000|2021-07-09 10:39:20|1897.5|1896.5|1897.5|1895.5|1897.5|1896.5|1897|1895.5|1033
1625827170000|2021-07-09 10:39:30|1898||1898||1898||1897.5||278
1625827180000|2021-07-09 10:39:40|1898.5|1896|1899|1897|1899|1897|1898.5|1896|939
1625827190000|2021-07-09 10:39:50|1899.5|1897.5|1900|1898.5|1900|1898.5|1899.5|1897.5|229
1625827210000|2021-07-09 10:40:10|1900.5|1899|1900|1899|1900.5|1899.5|1900|1899|846
1625827220000|2021-07-09 10:40:20|1900.5|1899.5|1901|1899.5|1901|1899.5|1900.5|1899.5|314
1625827230000|2021-07-09 10:40:30|1901.5|1900|1902|1900|1902|1900.5|1901.5|1900|641
1625827240000|2021-07-09 10:40:40|1902.5||1902.5||1902.5||1902.5||39
1625827250000|2021-07-09 10:40:50||1900.5||1900.5||1900.5||1900|346
1625827260000|2021-07-09 10:41:00|||||||||44
1625827270000|2021-07-09 10:41:10|1903|1901|1904|1903|1904|1903|1903|1901|442
1625827290000|2021-07-09 10:41:30|1903.5|1902.5|1903.5|1902|1903.5|1902.5|1903.5|1901.5|225
1625827310000|2021-07-09 10:41:50|||||||||79
1625827330000|2021-07-09 10:42:10|1902.5|1901.5|1900.5|1899|1902.5|1901.5|1900.5|1899|983
1625827350000|2021-07-09 10:42:30|1900|1898.5|1899|1897|1900|1898.5|1899|1897|432
1625827360000|2021-07-09 10:42:40|1898.5|1896.5|1898.5|1897|1898.5|1897|1898.5|1895.5|0
1625827380000|2021-07-09 10:43:00|1898|1896|1897.5|1895.5|1898|1896|1897.5|1895.5|290
1625827390000|2021-07-09 10:43:10|||||||||25
1625827400000|2021-07-09 10:43:20|1897|1895|1897|1894.5|1897|1895|1897|1894.5|125
1625827440000|2021-07-09 10:44:00|1896.5|1894|1896.5|1894.5|1896.5|1894.5|1896.5|1894|0
1625827500000|2021-07-09 10:45:00|1896|1894|1894|1892|1896|1894|1894|1892|425
1625827510000|2021-07-09 10:45:10|||||||||175
1625827520000|2021-07-09 10:45:20|1893.5|1893|1894|1893|1894|1893|1893.5|1892|1230
1625827560000|2021-07-09 10:46:00|1893.5|1893.5|1892.5|1890.5|1893.5|1893.5|1892.5|1890|2159
1625827580000|2021-07-09 10:46:20|1892|1890|1891.5|1889.5|1892|1890|1891.5|1889.5|71
1625827590000|2021-07-09 10:46:30||1889||1889.5||1889.5||1889|0
1625827600000|2021-07-09 10:46:40||1889||1889||1889||1889|0
1625827640000|2021-07-09 10:47:20||1890||1890||1890||1890|0
1625827650000|2021-07-09 10:47:30|1891||1891||1891||1891||0
1625827660000|2021-07-09 10:47:40|1890.5|1889.5|1891|1890|1891|1890|1890.5|1889.5|811
1625827700000|2021-07-09 10:48:20|1890.5|1889|1890.5|1889|1890.5|1890|1890.5|1889|202
1625827710000|2021-07-09 10:48:30|1890|1888.5|1890|1889|1890|1889|1889.5|1888.5|1272
1625827730000|2021-07-09 10:48:50|||||||||147
1625827740000|2021-07-09 10:49:00|1889.5|1888.5|1889.5|1889|1890|1889|1889.5|1888.5|838
1625827750000|2021-07-09 10:49:10|1890|1888.5|1889.5|1889|1890|1889.5|1889.5|1888.5|1393
1625827780000|2021-07-09 10:49:40|||||||||176
1625827800000|2021-07-09 10:50:00|1890|1888.5|1890|1889|1890.5|1889.5|1889.5|1888.5|3100
1625827830000|2021-07-09 10:50:30|||||||||4
1625827840000|2021-07-09 10:50:40|1889.5|1888.5|1890|1889|1890|1889|1889.5|1888.5|421
1625827880000|2021-07-09 10:51:20|||||||||133
1625827960000|2021-07-09 10:52:40|1889.5||1890||1890||1889.5||817
1625827980000|2021-07-09 10:53:00|1889.5||1889.5||1889.5||1889.5||712
1625828020000|2021-07-09 10:53:40|||||||||1276
1625828030000|2021-07-09 10:53:50|1890|1889.5|1890|1889.5|1890|1889.5|1890|1889.5|1134
1625828040000|2021-07-09 10:54:00|1891|1890|1893|1890.5|1893.5|1892|1891|1889.5|1315
1625828050000|2021-07-09 10:54:10|1893.5|1891.5|1894|1892|1894|1892|1893.5|1891.5|483
1625828060000|2021-07-09 10:54:20|1894.5|1892.5|1895|1892.5|1895|1893|1894.5|1892.5|42
1625828070000|2021-07-09 10:54:30|1894.5|1892|1893.5|1892|1894.5|1892|1893.5|1892|119
1625828080000|2021-07-09 10:54:40|1894|1892.5|1894.5|1893.5|1894.5|1893.5|1894|1892.5|220
1625828090000|2021-07-09 10:54:50|1895||1895.5||1895.5||1895||217
1625828100000|2021-07-09 10:55:00|1895||1895||1895||1895||0
1625828110000|2021-07-09 10:55:10||1894.5||1894||1894.5||1893.5|200
1625828120000|2021-07-09 10:55:20|1895.5||1895.5||1895.5||1895.5||169
1625828130000|2021-07-09 10:55:30|1896||1896.5||1896.5||1896||453
1625828140000|2021-07-09 10:55:40|1897|1894.5|1897|1895.5|1897|1895.5|1897|1894.5|222
1625828150000|2021-07-09 10:55:50|1897.5||1897.5||1897.5||1897.5||0
1625828160000|2021-07-09 10:56:00|1898|1896.5|1898.5|1896.5|1898.5|1896.5|1897.5|1896.5|125
1625828170000|2021-07-09 10:56:10|1898||1898||1898.5||1898||0
1625828190000|2021-07-09 10:56:30|1897.5|1897|1898|1897|1898|1897|1897|1897|925
1625828200000|2021-07-09 10:56:40|1898.5|1897.5|1899|1897.5|1899|1897.5|1898.5|1897.5|285
1625828210000|2021-07-09 10:56:50|1898.5|1898|1898.5|1897.5|1898.5|1898|1898.5|1897.5|793
1625828220000|2021-07-09 10:57:00|1899|1898|1899|1898|1899|1898|1899|1898|33
1625828230000|2021-07-09 10:57:10||1898.5||1898.5||1898.5||1898.5|209
1625828240000|2021-07-09 10:57:20|1899.5|1898|1899.5|1898|1899.5|1898|1899.5|1898|382
1625828250000|2021-07-09 10:57:30|||||||||410
1625828260000|2021-07-09 10:57:40|1900|1898.5|1900|1898.5|1900|1898.5|1900|1898.5|895
1625828270000|2021-07-09 10:57:50|1900.5|1899|1900|1899|1900.5|1899.5|1900|1899|16328
1625828280000|2021-07-09 10:58:00|1899.5|1899.5|1900|1899|1900|1899.5|1899.5|1899|1725
1625828290000|2021-07-09 10:58:10|1899.5|1898.5|1898.5|1896.5|1899.5|1898.5|1898.5|1896.5|1318
1625828310000|2021-07-09 10:58:30|1899|1897|1900|1898|1900|1898|1898.5|1896.5|520
1625828320000|2021-07-09 10:58:40|1900.5||1900.5||1900.5||1900.5||210
1625828330000|2021-07-09 10:58:50|1901|1898.5|1900.5|1898|1901|1899.5|1899.5|1898|41876
1625828340000|2021-07-09 10:59:00|1900|1898.5|1900|1898|1900.5|1898.5|1899.5|1898|1758
1625828350000|2021-07-09 10:59:10|1900.5|1898.5|1900.5|1899|1900.5|1899|1900|1898|191
1625828360000|2021-07-09 10:59:20|1901|1899.5|1901.5|1899.5|1901.5|1899.5|1901|1899.5|759
1625828370000|2021-07-09 10:59:30|1902|1900|1901.5|1900|1902.5|1900|1901.5|1900|1898
1625828380000|2021-07-09 10:59:40|1902|1900.5|1902|1901|1902|1901|1901.5|1900.5|282
1625828390000|2021-07-09 10:59:50|1902.5|1900.5|1903|1901|1903|1901|1902.5|1900.5|49
1625828400000|2021-07-09 11:00:00|1903.5|1902|1903.5|1902|1904|1902|1903.5|1902|362
1625828410000|2021-07-09 11:00:10|1904|1902.5|1904|1902.5|1904|1902.5|1904|1902.5|237
1625828420000|2021-07-09 11:00:20||1903||1903||1903||1903|1035
1625828450000|2021-07-09 11:00:50|1904.5|1903.5|1905|1903.5|1905|1903.5|1904.5|1903.5|1688
1625828460000|2021-07-09 11:01:00||1904||1904||1904||1904|2202
1625828470000|2021-07-09 11:01:10|1906|1904.5|1906.5|1904|1906.5|1904.5|1906|1904|952
1625828480000|2021-07-09 11:01:20|1906|1905|1906|1904.5|1906|1905|1906|1904|2446
1625828490000|2021-07-09 11:01:30|1906.5|1906|1906|1904.5|1907|1906|1906|1904.5|664
1625828500000|2021-07-09 11:01:40|1907|1905|1906|1904.5|1907|1905.5|1906|1904.5|2729
1625828510000|2021-07-09 11:01:50|1906.5||1906.5||1906.5||1906.5||309
1625828520000|2021-07-09 11:02:00|1907|1905|1907.5|1906|1907.5|1906|1907|1905|213
1625828530000|2021-07-09 11:02:10|1908|1906.5|1908.5|1907|1908.5|1907|1907.5|1906.5|295
1625828540000|2021-07-09 11:02:20|1909||1909||1909||1908.5||285
1625828550000|2021-07-09 11:02:30|1908.5|1906.5|1907.5|1906.5|1908.5|1907|1907.5|1906|1806
1625828560000|2021-07-09 11:02:40|1908.5||1909||1909||1908.5||448
1625828570000|2021-07-09 11:02:50|1909.5|1908|1910.5|1908|1910.5|1908|1909|1906.5|1125
1625828580000|2021-07-09 11:03:00||1909||1908.5||1909||1907.5|200
1625828590000|2021-07-09 11:03:10|1911|1909|1911|1909|1911|1909|1910.5|1909|486
1625828600000|2021-07-09 11:03:20|1911.5|1910|1911|1910|1911.5|1910|1911|1910|844
1625828610000|2021-07-09 11:03:30||1909.5||1909||1909.5||1909|167
1625828630000|2021-07-09 11:03:50|1910.5|1908.5|1909.5|1907.5|1910.5|1908.5|1909.5|1907.5|375
1625828640000|2021-07-09 11:04:00|1909||1908.5||1909||1908.5||0
1625828650000|2021-07-09 11:04:10||1906.5||1906.5||1906.5||1906.5|202
1625828690000|2021-07-09 11:04:50|1908|1906|1906.5|1905|1908|1906|1906.5|1905|203
1625828740000|2021-07-09 11:05:40|1906|1904|1904.5|1902|1906|1904|1904.5|1901.5|69
1625828750000|2021-07-09 11:05:50||1901.5||1901.5||1901.5||1901.5|0
1625828760000|2021-07-09 11:06:00|1904|1901|1902.5|1900.5|1904|1901|1902.5|1900|114
1625828770000|2021-07-09 11:06:10||1900||1900||1900||1899.5|0
1625828780000|2021-07-09 11:06:20||1900.5||1901||1901||1900.5|0
1625828810000|2021-07-09 11:06:50||1900.5||1900.5||1900.5||1900.5|0
1625828820000|2021-07-09 11:07:00|1902||1902||1902||1902||0
1625828840000|2021-07-09 11:07:20|1901.5|1900|1901.5|1900|1901.5|1900|1900.5|1899|7052
1625828860000|2021-07-09 11:07:40|1901|1899|1899.5|1897.5|1901|1899|1899.5|1897|380
1625828870000|2021-07-09 11:07:50||1897||1897||1897||1897|0
1625828880000|2021-07-09 11:08:00|1899|1896.5|1898.5|1896.5|1899|1896.5|1898.5|1896|0
1625828900000|2021-07-09 11:08:20||1896||1896||1896||1895.5|1556
1625828940000|2021-07-09 11:09:00|1897.5||1897.5||1897.5||1897.5||0
1625828970000|2021-07-09 11:09:30|1897|1895|1897|1895|1897|1895|1897|1895|3
1625828980000|2021-07-09 11:09:40|1896||1896.5||1897||1896||100
1625829010000|2021-07-09 11:10:10|1896|1895.5|1896|1894|1896.5|1895.5|1896|1894|5354
1625829030000|2021-07-09 11:10:30||1893.5||1894||1894||1893.5|195
1625829080000|2021-07-09 11:11:20|1895|1893.5|1894.5|1892.5|1895|1893.5|1894.5|1892|73
1625829110000|2021-07-09 11:11:50|1894|1892|1893.5|1891.5|1894|1892|1893.5|1891|18
1625829130000|2021-07-09 11:12:10|1893|1891|1893|1891|1893|1891|1893|1891|0
1625829140000|2021-07-09 11:12:20|1892.5|1890.5|1892.5|1891|1892.5|1891|1892.5|1890.5|0
1625829150000|2021-07-09 11:12:30|1892|1890.5|1891.5|1890|1892|1890.5|1891.5|1889.5|0
1625829160000|2021-07-09 11:12:40|1891|1890.5|1893|1892|1893|1892|1891|1890.5|3505
1625829170000|2021-07-09 11:12:50||1891.5||1891.5||1891.5||1891.5|35
1625829190000|2021-07-09 11:13:10|||||||||2312
1625829200000|2021-07-09 11:13:20|1892.5|1891|1892.5|1891|1892.5|1891|1892.5|1891|245
1625829210000|2021-07-09 11:13:30|1893|1891.5|1894|1893|1894|1893.5|1892.5|1891.5|3855
1625829230000|2021-07-09 11:13:50|1893.5|1892|1893.5|1892.5|1894|1892.5|1893.5|1891.5|1292
1625829240000|2021-07-09 11:14:00||1891.5||1892||1892||1891.5|125
1625829250000|2021-07-09 11:14:10||1891.5||1892||1892||1891.5|125
1625829260000|2021-07-09 11:14:20|||||||||23
1625829310000|2021-07-09 11:15:10|1893|1891.5|1893|1891|1893|1891.5|1893|1890.5|358
1625829350000|2021-07-09 11:15:50|||||||||1055
1625829410000|2021-07-09 11:16:50|1893.5|1892|1895|1894|1896|1894.5|1893.5|1892|4278
1625829430000|2021-07-09 11:17:10|1896|1894.5|1898|1896|1898|1896|1895|1894.5|398
1625829440000|2021-07-09 11:17:20|1898.5|1897|1898|1897|1898.5|1897|1898|1897|174
1625829450000|2021-07-09 11:17:30|1898.5|1897.5|1899.5|1898|1899.5|1898|1898|1897.5|246
1625829460000|2021-07-09 11:17:40|1900|1898.5|1900|1898.5|1900|1898.5|1900|1898.5|1397
1625829480000|2021-07-09 11:18:00|1899.5|1898|1900|1898.5|1900|1898.5|1899.5|1898|0
1625829500000|2021-07-09 11:18:20|1899.5|1898|1899.5|1898|1899.5|1898.5|1899.5|1898|1397
1625829520000|2021-07-09 11:18:40|1899|1897.5|1899.5|1897|1900|1897.5|1898.5|1896.5|475
1625829530000|2021-07-09 11:18:50||1897.5||1897.5||1897.5||1897.5|0
1625829540000|2021-07-09 11:19:00|1900|1898.5|1900|1899|1900|1899|1900|1898.5|700
1625829550000|2021-07-09 11:19:10|1900.5||1901||1901||1900||1145
1625829560000|2021-07-09 11:19:20|1901.5|1899.5|1901|1899.5|1901.5|1899.5|1901|1899.5|158
1625829570000|2021-07-09 11:19:30|1901.5|1900|1901.5|1900|1901.5|1900|1901.5|1900|0
1625829580000|2021-07-09 11:19:40||1899.5||1899.5||1899.5||1899.5|0
1625829600000|2021-07-09 11:20:00|1901||1900.5||1901||1900.5||200
1625829610000|2021-07-09 11:20:10|1900|1899|1900|1898.5|1900|1899|1899.5|1898.5|1304
1625829620000|2021-07-09 11:20:20|1901|1899|1902|1899.5|1902|1899.5|1900|1899|1064
1625829630000|2021-07-09 11:20:30|1902.5|1900.5|1902.5|1901|1902.5|1901|1902|1900.5|584
1625829640000|2021-07-09 11:20:40|1903|1902|1902.5|1901|1903|1902|1902.5|1901|626
1625829650000|2021-07-09 11:20:50|1902|1900.5|1901.5|1900|1902|1900.5|1901.5|1900|550
1625829660000|2021-07-09 11:21:00|1901|1899|1900.5|1899.5|1901|1899.5|1900.5|1899|403
1625829670000|2021-07-09 11:21:10|1901|1900|1902.5|1901.5|1902.5|1901.5|1900.5|1900|755
1625829680000|2021-07-09 11:21:20|1903|1902|1904|1902.5|1904|1902.5|1903|1902|229
1625829690000|2021-07-09 11:21:30||1902||1902||1902||1902|0
1625829710000|2021-07-09 11:21:50|1905|1902.5|1905|1902.5|1905|1902.5|1904.5|1902|521
1625829720000|2021-07-09 11:22:00||1903||1903.5||1903.5||1903|0
1625829730000|2021-07-09 11:22:10|1904.5|1903|1905|1903.5|1905|1903.5|1904.5|1903|14
1625829740000|2021-07-09 11:22:20|1906||1906||1906||1905.5||534
1625829750000|2021-07-09 11:22:30||1904||1904.5||1904.5||1904|0
1625829760000|2021-07-09 11:22:40|||||||||139
1625829770000|2021-07-09 11:22:50|1906.5|1905|1906.5|1904.5|1907|1905|1906.5|1904.5|617
1625829780000|2021-07-09 11:23:00|1907|1905|1907|1905.5|1907|1905.5|1907|1905|85
1625829790000|2021-07-09 11:23:10||1905||1905||1905||1905|0
1625829800000|2021-07-09 11:23:20||1905.5||1905.5||1905.5||1905.5|0
1625829810000|2021-07-09 11:23:30|||||||||259
1625829820000|2021-07-09 11:23:40|1907.5||1907.5||1907.5||1907.5||520
1625829830000|2021-07-09 11:23:50|1908|1906|1908|1906|1908|1906|1908|1906|226
1625829850000|2021-07-09 11:24:10|1908.5||1908||1908.5||1908||217
1625829860000|2021-07-09 11:24:20|1908.5|1906.5|1908.5|1907|1908.5|1907|1908.5|1906.5|155
1625829870000|2021-07-09 11:24:30|1909|1908|1910|1908.5|1910|1908.5|1908.5|1908|546
1625829880000|2021-07-09 11:24:40|1909.5|1908|1909.5|1908|1909.5|1908|1909.5|1908|132
1625829890000|2021-07-09 11:24:50|1908|1907|1908|1907|1908|1907.5|1908|1907|870
1625829900000|2021-07-09 11:25:00|1908.5|1907.5|1909.5|1907.5|1909.5|1907.5|1907.5|1907|851
1625829910000|2021-07-09 11:25:10|1910|1908|1910.5|1908.5|1910.5|1908.5|1909.5|1908|727
1625829920000|2021-07-09 11:25:20|1911|1909|1910.5|1909|1911|1909.5|1910.5|1909|9048
1625829930000|2021-07-09 11:25:30||1908.5||1908.5||1908.5||1908.5|200
1625829950000|2021-07-09 11:25:50||1909.5||1909||1909.5||1908.5|1000
1625829960000|2021-07-09 11:26:00|1910|1908.5|1907|1905|1910|1909|1907|1904.5|3074
1625829970000|2021-07-09 11:26:10|1907.5|1905.5|1907.5|1906.5|1908.5|1906.5|1907|1905.5|1756
1625829980000|2021-07-09 11:26:20|1908.5|1907|1908.5|1907.5|1908.5|1907.5|1908.5|1907|561
1625829990000|2021-07-09 11:26:30|1909|1908|1910|1908|1910|1908.5|1909|1907.5|946
1625830000000|2021-07-09 11:26:40|1909.5|1907|1909.5|1907.5|1909.5|1908|1909.5|1906.5|502
1625830010000|2021-07-09 11:26:50|1910|1908|1910.5|1908|1910.5|1908.5|1910|1907.5|187
1625830020000|2021-07-09 11:27:00|1910|1907.5|1909.5|1906.5|1910|1907.5|1909.5|1906.5|0
1625830060000|2021-07-09 11:27:40|1909|1906|1908.5|1906|1909|1906|1908.5|1906|0
1625830110000|2021-07-09 11:28:30|1908||1907.5||1908||1907.5||235
1625830190000|2021-07-09 11:29:50|1907|1905|1906.5|1904|1907|1905|1906.5|1904|499
1625830270000|2021-07-09 11:31:10|1905.5|1903|1904|1901.5|1905.5|1903|1904|1901.5|329
1625830300000|2021-07-09 11:31:40|||||||||8
1625830320000|2021-07-09 11:32:00|1903|1901|1903|1901|1904|1901|1902.5|1900.5|107
1625830330000|2021-07-09 11:32:10|1902.5|1900.5|1902|1900.5|1902.5|1900.5|1902|1900|125
1625830340000|2021-07-09 11:32:20|1901.5|1900|1900.5|1898|1901.5|1900|1900.5|1898|4228
1625830350000|2021-07-09 11:32:30|1900|1897.5|1899.5|1897.5|1900|1898|1899.5|1897|50
1625830360000|2021-07-09 11:32:40|1898.5|1897|1898.5|1897|1898.5|1897|1898.5|1897|0
1625830370000|2021-07-09 11:32:50|1898||1897.5||1898||1897.5||0
1625830380000|2021-07-09 11:33:00|||||||||8548
1625830390000|2021-07-09 11:33:10|1898||1897.5||1898||1897.5||337
1625830400000|2021-07-09 11:33:20|1898||1898||1898||1897.5||273
1625830450000|2021-07-09 11:34:10|1897.5|1896.5|1897.5|1896|1898|1896.5|1897.5|1895|1197
1625830460000|2021-07-09 11:34:20|1897|1895.5|1897.5|1895|1897.5|1895.5|1897|1895|125
1625830480000|2021-07-09 11:34:40|1896.5||1896.5||1896.5||1896.5||0
1625830490000|2021-07-09 11:34:50|||||||||664
1625830510000|2021-07-09 11:35:10|1896||1896||1896||1896||0
1625830520000|2021-07-09 11:35:20|1895.5|1894.5|1896|1894.5|1896|1894.5|1895.5|1894.5|19
1625830540000|2021-07-09 11:35:40|1895.5|1894|1895|1893.5|1895.5|1894|1895|1893.5|0
1625830560000|2021-07-09 11:36:00|1894.5|1893|1894.5|1893|1894.5|1893|1894.5|1893|0
1625830620000|2021-07-09 11:37:00|1894|1892.5|1893|1891.5|1894|1892.5|1893|1891|54
1625830640000|2021-07-09 11:37:20|1892.5|1891|1892.5|1891|1892.5|1891|1892.5|1890.5|5
1625830650000|2021-07-09 11:37:30|1892|1890.5|1891.5|1890|1892|1890.5|1891.5|1890|175
1625830710000|2021-07-09 11:38:30|1891|1889.5|1891.5|1889.5|1891.5|1889.5|1891|1889|413
1625830720000|2021-07-09 11:38:40|1891||1891||1891||1891||0
1625830730000|2021-07-09 11:38:50|1890.5|1889|1890.5|1889|1890.5|1889|1890.5|1889|1224
1625830740000|2021-07-09 11:39:00|1890||1890||1890||1890||0
1625830750000|2021-07-09 11:39:10|||||||||133
1625830760000|2021-07-09 11:39:20|1889.5|1888.5|1889.5|1889|1890|1889|1889.5|1888.5|6031
1625830770000|2021-07-09 11:39:30||1888.5||1889||1889||1888.5|471
1625830780000|2021-07-09 11:39:40|||||||||196
1625830790000|2021-07-09 11:39:50|||||||||197
1625830800000|2021-07-09 11:40:00||1888.5||1889||1889||1888.5|2093
1625830810000|2021-07-09 11:40:10|1889|1888.5|1888.5|1885.5|1889|1889|1888.5|1885.5|4880
1625830820000|2021-07-09 11:40:20|1888|1886|1890|1889|1890|1889.5|1885.5|1883.5|4745
1625830830000|2021-07-09 11:40:30|1889.5||1890||1890||1889.5||21
1625830840000|2021-07-09 11:40:40|1889.5|1888|1890.5|1889|1890.5|1889|1887.5|1885|5753
1625830880000|2021-07-09 11:41:20|1890|1888.5|1890|1889|1890|1889|1890|1887.5|659
1625830900000|2021-07-09 11:41:40|1889.5|1887.5|1891.5|1889|1891.5|1889|1889|1887.5|1125
1625830940000|2021-07-09 11:42:20|1891||1891||1891||1891||0
1625830970000|2021-07-09 11:42:50||1889.5||1889.5||1889.5||1889.5|0
1625830990000|2021-07-09 11:43:10|1890.5||1890||1890.5||1890||0
1625831000000|2021-07-09 11:43:20||1889||1889||1889||1889|3
1625831010000|2021-07-09 11:43:30|||||||||16
1625831020000|2021-07-09 11:43:40|1889.5||1889.5||1889.5||1889.5||0
1625831040000|2021-07-09 11:44:00|1890|1889.5|1893.5|1891.5|1894.5|1891.5|1890|1889.5|1655
1625831070000|2021-07-09 11:44:30|1892.5||1892.5||1892.5||1892.5||0
1625831080000|2021-07-09 11:44:40|1892|1892|1893.5|1892|1893.5|1892|1892|1892|501
1625831090000|2021-07-09 11:44:50||1891.5||1891||1891.5||1891|0
1625831110000|2021-07-09 11:45:10|1893|1891.5|1892.5|1891|1893|1891.5|1892.5|1891|51
1625831120000|2021-07-09 11:45:20||1891.5||1891.5||1891.5||1891.5|1
1625831130000|2021-07-09 11:45:30||1891||1891||1891||1891|93
1625831150000|2021-07-09 11:45:50|1892||1892||1892||1892||79
1625831170000|2021-07-09 11:46:10|1892.5|1890.5|1892|1890|1892.5|1890.5|1892|1890|0
1625831180000|2021-07-09 11:46:20|||||||||148
1625831200000|2021-07-09 11:46:40|1891.5||1891.5||1891.5||1891.5||101
1625831210000|2021-07-09 11:46:50|1892|1890.5|1893|1891|1893.5|1891.5|1892|1890.5|1392
1625831220000|2021-07-09 11:47:00|1893.5||1893||1893.5||1893||0
1625831230000|2021-07-09 11:47:10|1892.5|1890.5|1892|1890|1892.5|1890.5|1892|1890|212
1625831320000|2021-07-09 11:48:40|1891|1889.5|1890|1889|1891|1889.5|1890|1889|1126
1625831390000|2021-07-09 11:49:50|||||||||194
1625831420000|2021-07-09 11:50:20|1889.5|1888.5|1890|1889|1890|1889|1889.5|1888.5|915
1625831430000|2021-07-09 11:50:30|1890.5|1889.5|1890.5|1889.5|1890.5|1889.5|1890|1889.5|745
1625831450000|2021-07-09 11:50:50||1889||1889||1889||1889|27
1625831510000|2021-07-09 11:51:50|1890|1888|1890|1889|1890|1889|1890|1888|268
1625831520000|2021-07-09 11:52:00|1889.5|1888|1889.5|1889|1890|1889|1889.5|1887.5|4613
1625831530000|2021-07-09 11:52:10|1889|1888|1891.5|1889|1891.5|1889|1888|1887|6418
1625831560000|2021-07-09 11:52:40|1891||1890.5||1891||1890.5||0
1625831590000|2021-07-09 11:53:10|1891|1889.5|1892|1890|1893|1890|1891|1889.5|1396
1625831650000|2021-07-09 11:54:10|1891|1889|1890|1889|1891|1889|1890|1889|154
1625831660000|2021-07-09 11:54:20|1889.5||1890||1890||1889.5||83
1625831680000|2021-07-09 11:54:40|1891|1888|1891|1889.5|1891.5|1889.5|1891|1888|708
1625831720000|2021-07-09 11:55:20|1890.5||1890.5||1890.5||1890.5||0
1625831740000|2021-07-09 11:55:40||1889||1889||1889||1889|155
1625831750000|2021-07-09 11:55:50||1889.5||1889.5||1889.5||1889.5|0
1625831780000|2021-07-09 11:56:20|1890|1889|1890|1889|1890|1889|1890|1888.5|519
1625831800000|2021-07-09 11:56:40|1889.5||1889.5||1889.5||1889.5||300
1625831810000|2021-07-09 11:56:50||1888.5||1888.5||1888.5||1888.5|27
1625831820000|2021-07-09 11:57:00|1889|1888|1888.5|1887|1889|1888|1888.5|1887|238
1625831830000|2021-07-09 11:57:10|1888|1886.5|1888|1885.5|1888|1886.5|1888|1885.5|104
1625831840000|2021-07-09 11:57:20||1886||1886||1886||1886|0
1625831860000|2021-07-09 11:57:40|1887.5|1885.5|1887|1885|1887.5|1885.5|1887|1885|188
1625831880000|2021-07-09 11:58:00|||||||||282
1625831890000|2021-07-09 11:58:10|1886||1886||1886||1886||0
1625831900000|2021-07-09 11:58:20||1884.5||1885||1885||1884.5|564
1625831910000|2021-07-09 11:58:30||1884.5||1885||1885||1884.5|104
1625831920000|2021-07-09 11:58:40|1885.5||1886||1886||1885.5||54
1625831940000|2021-07-09 11:59:00|||||||||67
1625831950000|2021-07-09 11:59:10|1885.5||1885.5||1885.5||1885.5||207
1625831960000|2021-07-09 11:59:20|1884.5|1884.5|1886.5|1885.5|1886.5|1885.5|1883.5|1881.5|8074
1625831970000|2021-07-09 11:59:30||1885||1885||1885||1885|0
1625831990000|2021-07-09 11:59:50|1886|1884|1886|1885|1886|1885|1886|1884|595
1625832010000|2021-07-09 12:00:10||1884.5||1885||1885||1884.5|0
1625832020000|2021-07-09 12:00:20||1884.5||1885||1885||1884.5|515
1625832090000|2021-07-09 12:01:30|||||||||46
1625832110000|2021-07-09 12:01:50|||||||||32
1625832130000|2021-07-09 12:02:10|1885.5|1884|1887|1885.5|1887|1886|1884|1882.5|6367
1625832140000|2021-07-09 12:02:20|1886.5|1885|1886.5|1885|1886.5|1885|1886.5|1885|1
1625832170000|2021-07-09 12:02:50|1886|1884.5|1886|1885|1886.5|1885|1886|1884|426
1625832200000|2021-07-09 12:03:20|1886.5|1885.5|1887.5|1886|1887.5|1886|1886|1885.5|494
1625832210000|2021-07-09 12:03:30|||||||||150
1625832230000|2021-07-09 12:03:50|1887|1885.5|1887|1885|1887|1885.5|1887|1885|125
1625832240000|2021-07-09 12:04:00||1884.5||1885||1885||1884.5|1151
1625832250000|2021-07-09 12:04:10||1884.5||1885||1885||1884.5|288
1625832300000|2021-07-09 12:05:00|||||||||605
1625832320000|2021-07-09 12:05:20|1886.5|1884.5|1885.5|1885|1886.5|1885|1885.5|1884|6652
1625832340000|2021-07-09 12:05:40|||||||||24
1625832350000|2021-07-09 12:05:50|1886|1885.5|1886|1885|1886|1885.5|1885.5|1885|1424
1625832360000|2021-07-09 12:06:00|1886.5|1884.5|1887|1885|1887|1885|1886|1884.5|1674
1625832370000|2021-07-09 12:06:10|1887.5|1885.5|1887.5|1886|1887.5|1887|1887.5|1885.5|143
1625832380000|2021-07-09 12:06:20|1888|1887.5|1890|1888|1890|1889.5|1888|1887|643
1625832390000|2021-07-09 12:06:30||1887.5||1887.5||1887.5||1887.5|0
1625832400000|2021-07-09 12:06:40||1887||1887||1887||1887|0
1625832410000|2021-07-09 12:06:50||1887.5||1887.5||1887.5||1887.5|0
1625832480000|2021-07-09 12:08:00|1889.5||1889.5||1890||1889.5||0
1625832490000|2021-07-09 12:08:10|1889|1887|1888|1886|1889|1887|1888|1886|170
1625832520000|2021-07-09 12:08:40|||||||||4
1625832550000|2021-07-09 12:09:10|1888.5|1886.5|1889|1886.5|1889|1886.5|1888.5|1886.5|296
1625832560000|2021-07-09 12:09:20|1888.5||1888.5||1888.5||1888.5||0
1625832620000|2021-07-09 12:10:20|1888||1888||1888||1888||0
1625832710000|2021-07-09 12:11:50|1888.5|1887|1893|1891|1893|1891|1888.5|1887|2878
1625832720000|2021-07-09 12:12:00|1892.5|1890.5|1891.5|1890.5|1892.5|1890.5|1891.5|1890|2
1625832730000|2021-07-09 12:12:10|||||||||43
1625832740000|2021-07-09 12:12:20|1892|1891|1892.5|1891|1892.5|1891|1891.5|1891|969
1625832750000|2021-07-09 12:12:30|1892|1890|1892.5|1890.5|1892.5|1890.5|1892|1890|1141
1625832760000|2021-07-09 12:12:40|||||||||39
1625832770000|2021-07-09 12:12:50|||||||||109
1625832840000|2021-07-09 12:14:00|1892||1892||1892||1892||0
1625832880000|2021-07-09 12:14:40|1892.5|1891|1892.5|1891|1892.5|1891|1892|1891|1051
1625832930000|2021-07-09 12:15:30|1893|1891.5|1893.5|1893|1893.5|1893|1893|1891.5|1615
1625832940000|2021-07-09 12:15:40|1894|1892.5|1895|1893|1895|1893.5|1894|1892.5|260
1625832960000|2021-07-09 12:16:00|1894.5||1895||1895||1894.5||0
1625833000000|2021-07-09 12:16:40|1894.5||1895||1895||1894.5||0
1625833060000|2021-07-09 12:17:40|1894.5|1893.5|1896|1894.5|1896.5|1895|1894.5|1893|1209
1625833070000|2021-07-09 12:17:50|1895.5|1894|1891.5|1890|1895.5|1894|1891.5|1890|1350
1625833080000|2021-07-09 12:18:00|1892|1889.5|1893.5|1891|1893.5|1891.5|1891.5|1889.5|959
1625833090000|2021-07-09 12:18:10|1893||1893||1893||1893||0
1625833120000|2021-07-09 12:18:40|1892.5|1890.5|1892.5|1890|1892.5|1891|1892.5|1890|40
1625833180000|2021-07-09 12:19:40||1889.5||1889.5||1889.5||1889.5|0
1625833200000|2021-07-09 12:20:00||1890||1890||1890||1890|788
1625833240000|2021-07-09 12:20:40||1889.5||1889.5||1889.5||1889.5|51
1625833260000|2021-07-09 12:21:00|1892|1888.5|1890|1887|1892|1888.5|1890|1887|1651
1625833290000|2021-07-09 12:21:30|1889.5||1888.5||1889.5||1888.5||0
1625833300000|2021-07-09 12:21:40|1888|1886.5|1888|1885.5|1888|1886.5|1888|1885|2
1625833320000|2021-07-09 12:22:00|1888.5|1887.5|1892.5|1891|1892.5|1891|1888.5|1887.5|4410
1625833330000|2021-07-09 12:22:10|1893|1891.5|1895|1892.5|1895|1892.5|1893|1891.5|1864
1625833340000|2021-07-09 12:22:20|1895.5|1895|1896.5|1894|1898|1897.5|1895|1892.5|15374
1625833350000|2021-07-09 12:22:30|1897||1897||1897||1896.5||773
1625833360000|2021-07-09 12:22:40|1896.5||1897.5||1897.5||1896.5||1024
1625833370000|2021-07-09 12:22:50|1898|1894.5|1899|1897|1899|1897.5|1898|1894.5|763
1625833380000|2021-07-09 12:23:00|1898.5|1896|1897|1895.5|1899|1897.5|1897|1895|1616
1625833390000|2021-07-09 12:23:10|1896.5|1895|1896.5|1895|1897|1895|1896|1894|1559
1625833400000|2021-07-09 12:23:20|1897|1895.5|1898|1895.5|1898|1895.5|1897|1895.5|195
1625833410000|2021-07-09 12:23:30|1898.5|1896|1899|1897|1899|1897|1898.5|1896|335
1625833420000|2021-07-09 12:23:40|||||||||165
1625833430000|2021-07-09 12:23:50|1898.5|1896|1898|1896|1898.5|1896|1898|1895.5|2
1625833450000|2021-07-09 12:24:10|1898.5|1896.5|1900|1898|1900|1898|1898.5|1896.5|1758
1625833460000|2021-07-09 12:24:20|1899.5|1898.5|1901.5|1898.5|1901.5|1898.5|1899.5|1898|1445
1625833470000|2021-07-09 12:24:30||1899||1899.5||1899.5||1899|0
1625833480000|2021-07-09 12:24:40|1901|1900|1901.5|1900|1901.5|1900|1901|1900|375
1625833490000|2021-07-09 12:24:50|1902||1902.5||1902.5||1901.5||512
1625833500000|2021-07-09 12:25:00||1901||1901||1901||1901|1166
1625833510000|2021-07-09 12:25:10|1903|1901.5|1903.5|1901.5|1903.5|1901.5|1902.5|1901|723
1625833520000|2021-07-09 12:25:20||1902||1902||1902||1902|0
1625833540000|2021-07-09 12:25:40|1903|1901.5|1902.5|1901|1903|1901.5|1902.5|1901|1050
1625833550000|2021-07-09 12:25:50||1900||1900||1900||1900|36
1625833560000|2021-07-09 12:26:00|1903|1900.5|1903.5|1901|1903.5|1901|1902.5|1900|1833
1625833570000|2021-07-09 12:26:10|1904|1901.5|1904|1902.5|1904|1902.5|1904|1901.5|165
1625833580000|2021-07-09 12:26:20|1904.5|1903|1905.5|1903|1905.5|1903|1904.5|1903|335
1625833590000|2021-07-09 12:26:30|1906|1904|1906.5|1904.5|1906.5|1904.5|1906|1904|23126
1625833600000|2021-07-09 12:26:40||1904||1904.5||1904.5||1904|0
1625833610000|2021-07-09 12:26:50||1905||1905||1905||1905|392
1625833620000|2021-07-09 12:27:00|1907|1905.5|1908|1907|1908|1907|1907|1905.5|654
1625833640000|2021-07-09 12:27:20|1908.5|1907.5|1910.5|1907.5|1910.5|1907.5|1908.5|1907.5|2008
1625833650000|2021-07-09 12:27:30|1911|1908.5|1911|1909.5|1911|1909.5|1911|1908.5|126
1625833660000|2021-07-09 12:27:40|1911.5|1910|1911|1908.5|1911.5|1910|1911|1908.5|884
1625833670000|2021-07-09 12:27:50|1911.5|1909|1911.5|1909|1911.5|1909|1911.5|1908.5|949
1625833680000|2021-07-09 12:28:00||1909.5||1909.5||1909.5||1909.5|0
1625833700000|2021-07-09 12:28:20|1911||1911||1911||1911||91
1625833710000|2021-07-09 12:28:30||1908.5||1908.5||1908.5||1908.5|2287
1625833740000|2021-07-09 12:29:00|1910.5|1907.5|1909|1907|1910.5|1907.5|1909|1907|1776
1625833750000|2021-07-09 12:29:10|1909.5|1907.5|1910|1909|1910|1909|1909.5|1907.5|320
1625833760000|2021-07-09 12:29:20||1908.5||1908.5||1908.5||1908.5|1
1625833770000|2021-07-09 12:29:30|1909.5|1907.5|1909.5|1907|1909.5|1907.5|1909.5|1907|100
1625833800000|2021-07-09 12:30:00||1907.5||1907.5||1907.5||1907.5|1324
1625833810000|2021-07-09 12:30:10||1907||1907||1907||1907|41
1625833860000|2021-07-09 12:31:00|||||||||2376
1625833870000|2021-07-09 12:31:10|1909|1906.5|1908.5|1906|1909|1906.5|1908.5|1906|90
1625833880000|2021-07-09 12:31:20|1908|1905.5|1907.5|1904.5|1908|1905.5|1907.5|1904.5|0
1625833890000|2021-07-09 12:31:30||1905||1905||1905||1905|2
1625833900000|2021-07-09 12:31:40|1907|1904.5|1906|1904|1907|1904.5|1906|1903.5|1270
1625833910000|2021-07-09 12:31:50|1905.5|1903.5|1905.5|1903|1905.5|1903.5|1905.5|1902.5|0
1625833920000|2021-07-09 12:32:00|||||||||398
1625833930000|2021-07-09 12:32:10|1905|1902.5|1904.5|1902|1905|1902.5|1904.5|1902|98
1625833940000|2021-07-09 12:32:20|1904|1901.5|1903.5|1901|1904|1901.5|1903.5|1901|0
1625833950000|2021-07-09 12:32:30|1903|1901.5|1902.5|1900.5|1903|1901.5|1902.5|1900|93
1625833960000|2021-07-09 12:32:40|1902|1901|1902.5|1901|1902.5|1901|1902|1901|230
1625833970000|2021-07-09 12:32:50|1902||1902.5||1902.5||1902||123
1625833990000|2021-07-09 12:33:10|1902||1902.5||1902.5||1902||100
1625834030000|2021-07-09 12:33:50|||||||||51
1625834040000|2021-07-09 12:34:00|1902|1900|1902.5|1900|1902.5|1900|1902|1899.5|1259
1625834080000|2021-07-09 12:34:40|1902||1902||1902||1902||0
1625834100000|2021-07-09 12:35:00|1901||1901||1901||1901||0
1625834110000|2021-07-09 12:35:10||1899.5||1899.5||1899.5||1899|54
1625834120000|2021-07-09 12:35:20|1900.5||1901||1901||1900.5||121
1625834140000|2021-07-09 12:35:40|1900.5||1900.5||1900.5||1900.5||60
1625834160000|2021-07-09 12:36:00||1899||1899.5||1899.5||1898.5|3
1625834170000|2021-07-09 12:36:10|1900|1900|1901|1899.5|1901|1900.5|1900|1899.5|1468
1625834180000|2021-07-09 12:36:20|1900.5||1900.5||1900.5||1900.5||0
1625834200000|2021-07-09 12:36:40||1898.5||1899||1899||1898.5|708
1625834250000|2021-07-09 12:37:30|1901|1899.5|1903|1900.5|1903|1901|1901|1899|4482
1625834270000|2021-07-09 12:37:50||1901||1901.5||1901.5||1901|0
1625834290000|2021-07-09 12:38:10||1901||1901||1901||1901|0
1625834310000|2021-07-09 12:38:30|1902|1900.5|1902|1900.5|1902|1900.5|1902|1900.5|269
1625834320000|2021-07-09 12:38:40|1901.5|1900|1902|1900.5|1902|1900.5|1901|1900|779
1625834330000|2021-07-09 12:38:50|1902.5|1901.5|1903.5|1901.5|1903.5|1901.5|1902.5|1901.5|714
1625834350000|2021-07-09 12:39:10|1903|1902|1905.5|1903.5|1905.5|1903.5|1903|1902|3073
1625834370000|2021-07-09 12:39:30|1905|1903|1905|1903|1905|1903|1904.5|1902|48
1625834390000|2021-07-09 12:39:50|1904.5||1904.5||1904.5||1904.5||201
1625834400000|2021-07-09 12:40:00|1904||1904.5||1904.5||1903.5||496
1625834410000|2021-07-09 12:40:10|1905|1903.5|1905|1903.5|1905|1903.5|1905|1903.5|546
1625834430000|2021-07-09 12:40:30|||||||||20
1625834450000|2021-07-09 12:40:50|1904.5||1904.5||1904.5||1904.5||0
1625834460000|2021-07-09 12:41:00|||||||||52
1625834510000|2021-07-09 12:41:50|1904|1903|1904.5|1902|1904.5|1903|1903.5|1901.5|2352
1625834540000|2021-07-09 12:42:20|1903.5|1902.5|1905|1903|1905|1903|1903.5|1902.5|1045
1625834560000|2021-07-09 12:42:40|1905.5|1903.5|1911|1909|1911|1909.5|1905.5|1903|7617
1625834580000|2021-07-09 12:43:00|1910.5|1908.5|1910.5|1908.5|1910.5|1908.5|1910.5|1908|0
1625834590000|2021-07-09 12:43:10|1909.5|1909|1911|1908.5|1911|1909|1909.5|1908.5|918
1625834600000|2021-07-09 12:43:20||1909||1909.5||1909.5||1909|1250
1625834610000|2021-07-09 12:43:30|||||||||70
1625834630000|2021-07-09 12:43:50|1910|1908.5|1911|1909|1911|1909|1910|1908.5|156
1625834640000|2021-07-09 12:44:00|1910|1908.5|1911|1908.5|1911|1908.5|1910|1908.5|0
1625834660000|2021-07-09 12:44:20|1910.5||1910.5||1911||1909.5||204
1625834670000|2021-07-09 12:44:30|1910||1910||1910||1910||113
1625834700000|2021-07-09 12:45:00|1909.5||1909.5||1909.5||1909.5||0
1625834720000|2021-07-09 12:45:20|1910|1907.5|1911|1909|1911|1909|1910|1907.5|1501
1625834740000|2021-07-09 12:45:40|1911.5|1909.5|1913.5|1911.5|1913.5|1912.5|1911|1909|4569
1625834750000|2021-07-09 12:45:50|1913|1910.5|1913|1911|1913|1911|1913|1910.5|5
1625834770000|2021-07-09 12:46:10||1910||1910.5||1910.5||1910|1000
1625834780000|2021-07-09 12:46:20|1912.5|1910|1913|1911|1913|1911|1912|1909|1514
1625834790000|2021-07-09 12:46:30|1912.5|1910.5|1912.5|1910.5|1912.5|1910.5|1912.5|1910|539
1625834800000|2021-07-09 12:46:40|||||||||51
1625834810000|2021-07-09 12:46:50|1912|1909.5|1911.5|1909.5|1912|1910|1911.5|1909|76
1625834820000|2021-07-09 12:47:00|||||||||470
1625834830000|2021-07-09 12:47:10||1909||1909||1909||1909|0
1625834840000|2021-07-09 12:47:20|1911|1909.5|1911.5|1909.5|1911.5|1909.5|1911|1909.5|0
1625834850000|2021-07-09 12:47:30|1911|1909|1911|1909|1911|1909|1911|1909|0
1625834870000|2021-07-09 12:47:50|1910.5||1910.5||1910.5||1910.5||0
1625834890000|2021-07-09 12:48:10|1910|1907.5|1910|1908|1910|1908|1910|1907.5|9
1625834910000|2021-07-09 12:48:30|1909.5|1907|1909.5|1907.5|1909.5|1907.5|1909.5|1907|0
1625834950000|2021-07-09 12:49:10|1909||1909.5||1909.5||1909||112
1625834990000|2021-07-09 12:49:50|||||||||211
1625835000000|2021-07-09 12:50:00||1908||1908||1908||1908|0
1625835070000|2021-07-09 12:51:10|1909|1907.5|1908.5|1906.5|1909|1907.5|1908.5|1906.5|35
1625835090000|2021-07-09 12:51:30|1908|1906|1908.5|1907|1908.5|1907|1906.5|1904.5|2657
1625835100000|2021-07-09 12:51:40|1908|1906|1908|1906|1908|1906|1908|1906|125
1625835110000|2021-07-09 12:51:50|||||||||182
1625835120000|2021-07-09 12:52:00|1907.5|1905.5|1907|1905|1907.5|1905.5|1907|1905|125
1625835130000|2021-07-09 12:52:10|1906.5|1904.5|1909.5|1907|1909.5|1907|1906|1904|3548
1625835150000|2021-07-09 12:52:30|||||||||5
1625835160000|2021-07-09 12:52:40|1909||1909||1909||1909||0
1625835180000|2021-07-09 12:53:00||1906.5||1907||1907||1906|0
1625835190000|2021-07-09 12:53:10|1908.5|1906|1909.5|1907.5|1909.5|1907.5|1907|1905.5|808
1625835200000|2021-07-09 12:53:20|1910|1908|1911.5|1909.5|1911.5|1909.5|1910|1908|574
1625835210000|2021-07-09 12:53:30|1912||1912||1912||1910||670
1625835220000|2021-07-09 12:53:40|1911.5||1911.5||1911.5||1911.5||0
1625835290000|2021-07-09 12:54:50|1911|1908.5|1909.5|1907.5|1911|1908.5|1909.5|1907|56
1625835300000|2021-07-09 12:55:00|1910|1908|1911|1908.5|1911.5|1909.5|1910|1908|1532
1625835320000|2021-07-09 12:55:20|||||||||79
1625835390000|2021-07-09 12:56:30|1910.5||1910.5||1910.5||1910.5||23
1625835410000|2021-07-09 12:56:50|1911||1911||1911||1911||269
1625835470000|2021-07-09 12:57:50|1910.5|1909|1911|1908.5|1911|1909|1910.5|1908.5|550
1625835490000|2021-07-09 12:58:10|1911.5|1909|1911.5|1909.5|1911.5|1909.5|1911.5|1909|728
1625835500000|2021-07-09 12:58:20|||||||||131
1625835530000|2021-07-09 12:58:50|1912|1910|1912|1909.5|1912|1910|1912|1909.5|664
1625835540000|2021-07-09 12:59:00|1912.5|1910|1913|1910.5|1913|1911.5|1912.5|1910|5913
1625835590000|2021-07-09 12:59:50|1912.5|1910|1912|1911|1912.5|1911|1912|1910|0
1625835600000|2021-07-09 13:00:00|1911.5|1910.5|1911.5|1909.5|1911.5|1910.5|1909.5|1907|1817
1625835610000|2021-07-09 13:00:10|1911|1908.5|1911.5|1909.5|1911.5|1909.5|1911|1908|1004
1625835620000|2021-07-09 13:00:20|||||||||491
1625835630000|2021-07-09 13:00:30|||||||||137
1625835680000|2021-07-09 13:01:20|1911||1911.5||1911.5||1911||110
1625835690000|2021-07-09 13:01:30|1911||1911||1911||1911||384
1625835700000|2021-07-09 13:01:40|1910.5|1908.5|1909.5|1907|1910.5|1908.5|1909.5|1907|129
1625835710000|2021-07-09 13:01:50|1910|1907.5|1910|1907.5|1910|1908|1910|1907.5|295
1625835720000|2021-07-09 13:02:00|1909.5|1908|1908.5|1906|1909.5|1908|1908|1906|128
1625835730000|2021-07-09 13:02:10|1909|1906.5|1909|1907|1909|1907|1909|1906.5|259
1625835750000|2021-07-09 13:02:30|1908.5|1906|1908.5|1906.5|1909|1906.5|1908.5|1906|194
1625835770000|2021-07-09 13:02:50|1908||1908||1908||1908||0
1625835780000|2021-07-09 13:03:00||1905||1905||1905||1905|216
1625835790000|2021-07-09 13:03:10|1907.5|1904|1907|1905|1907.5|1905|1906|1903.5|1217
1625835810000|2021-07-09 13:03:30|1906.5|1904|1907|1904.5|1907|1904.5|1906.5|1904|125
1625835820000|2021-07-09 13:03:40|1906.5|1903.5|1905.5|1903|1906.5|1904|1904|1901.5|406
1625835830000|2021-07-09 13:03:50|1905||1905.5||1905.5||1905||389
1625835850000|2021-07-09 13:04:10|1905|1902.5|1904.5|1902|1905|1902.5|1904.5|1902|0
1625835860000|2021-07-09 13:04:20|1905|1902.5|1905.5|1903|1905.5|1903|1905|1902.5|581
1625835870000|2021-07-09 13:04:30|||||||||275
1625835880000|2021-07-09 13:04:40|||||||||14
1625835890000|2021-07-09 13:04:50|1905|1902.5|1904.5|1902.5|1905|1902.5|1904.5|1902.5|0
1625835910000|2021-07-09 13:05:10|1904|1902|1904|1901.5|1904|1902|1904|1901.5|43
1625835920000|2021-07-09 13:05:20|1903.5|1901|1902.5|1901|1903.5|1901|1902|1900|640
1625835940000|2021-07-09 13:05:40|1902|1900|1902|1900.5|1902|1900.5|1902|1900|0
1625835950000|2021-07-09 13:05:50|1901.5||1902||1902||1901.5||230
1625835970000|2021-07-09 13:06:10|||||||||25000
1625835990000|2021-07-09 13:06:30|1901.5|1899.5|1901.5|1899.5|1901.5|1899.5|1901.5|1899.5|3
1625836000000|2021-07-09 13:06:40|1901|1899|1900|1898|1901|1899|1900|1898|0
1625836010000|2021-07-09 13:06:50|1899.5|1897|1899.5|1898|1899.5|1898|1899.5|1897|661
1625836020000|2021-07-09 13:07:00|1899|1897|1898|1896|1899|1897|1898|1896|36
1625836030000|2021-07-09 13:07:10|1897.5|1895.5|1898.5|1897|1898.5|1897|1897.5|1895.5|1305
1625836040000|2021-07-09 13:07:20||1896.5||1896.5||1896.5||1896|0
1625836090000|2021-07-09 13:08:10|1898||1898||1898||1898||0
1625836110000|2021-07-09 13:08:30|1897.5|1897|1898|1896.5|1898|1897|1897.5|1896.5|513
1625836120000|2021-07-09 13:08:40|1897.5|1896|1898|1896|1898|1897|1897.5|1895.5|592
1625836150000|2021-07-09 13:09:10||1897||1897||1897||1897|0
1625836190000|2021-07-09 13:09:50|||||||||377
1625836200000|2021-07-09 13:10:00||1896||1896.5||1896.5||1896|2
1625836210000|2021-07-09 13:10:10||1897||1897||1897||1897|0
1625836220000|2021-07-09 13:10:20||1896||1896.5||1896.5||1896|0
1625836250000|2021-07-09 13:10:50|1897.5||1897.5||1897.5||1897.5||0
1625836260000|2021-07-09 13:11:00||1896||1896||1896||1896|125
1625836290000|2021-07-09 13:11:30|1897|1896.5|1897.5|1896|1897.5|1896.5|1897|1896|1508
1625836300000|2021-07-09 13:11:40|||||||||27
1625836310000|2021-07-09 13:11:50|1898|1896.5|1898|1896|1898.5|1897|1897.5|1896|2023
1625836320000|2021-07-09 13:12:00|1897.5|1895.5|1895|1893.5|1897.5|1895.5|1895|1893.5|465
1625836330000|2021-07-09 13:12:10|1894.5|1893|1894.5|1893|1894.5|1893|1894.5|1893|1109
1625836340000|2021-07-09 13:12:20|1895|1893.5|1896|1895|1896.5|1895.5|1895|1893.5|1466
1625836390000|2021-07-09 13:13:10|1895.5|1894.5|1897|1895|1897|1895.5|1895|1894.5|4519
1625836420000|2021-07-09 13:13:40|1896.5|1894.5|1896|1894.5|1896.5|1894.5|1896|1894.5|131
1625836440000|2021-07-09 13:14:00|1895.5|1894|1896|1894|1896|1894|1895.5|1894|279
1625836460000|2021-07-09 13:14:20|1895.5||1895.5||1895.5||1895.5||0
1625836480000|2021-07-09 13:14:40|1896|1894.5|1898.5|1897.5|1898.5|1897.5|1896|1894|3532
1625836490000|2021-07-09 13:14:50|1899|1897|1899.5|1898|1899.5|1898|1899|1897|1269
1625836500000|2021-07-09 13:15:00|1900|1897.5|1899.5|1897.5|1900|1897.5|1899.5|1897.5|163
1625836510000|2021-07-09 13:15:10||1898||1898||1898||1898|0
1625836520000|2021-07-09 13:15:20|1899||1899||1899||1899||0
1625836550000|2021-07-09 13:15:50|1898.5|1897.5|1898|1897|1898.5|1897.5|1898|1897|415
1625836560000|2021-07-09 13:16:00|||||||||2
1625836570000|2021-07-09 13:16:10|1898.5|1897.5|1898|1897|1898.5|1897.5|1898|1897|231
1625836580000|2021-07-09 13:16:20|1898.5|1897.5|1899.5|1898.5|1899.5|1899|1898.5|1897.5|1762
1625836590000|2021-07-09 13:16:30|1900||1900||1900||1900||287
1625836630000|2021-07-09 13:17:10|1899.5|1897.5|1898.5|1897.5|1899.5|1897.5|1898.5|1897.5|2
1625836640000|2021-07-09 13:17:20|1898|1897|1898|1897|1898|1897|1898|1897|125
1625836650000|2021-07-09 13:17:30|1898.5|1897.5|1898.5|1897|1898.5|1897.5|1898.5|1897|305
1625836660000|2021-07-09 13:17:40|1898||1898||1898||1898||0
1625836670000|2021-07-09 13:17:50|1897.5|1897.5|1898.5|1897.5|1898.5|1897.5|1897.5|1897|3545
1625836680000|2021-07-09 13:18:00|||||||||137
1625836690000|2021-07-09 13:18:10|1899|1898|1900.5|1899.5|1901|1899.5|1898.5|1898|1360
1625836700000|2021-07-09 13:18:20|1901|1900|1901|1900|1901|1900|1901|1900|88
1625836710000|2021-07-09 13:18:30|||||||||81
1625836730000|2021-07-09 13:18:50|1901.5|1900.5|1903|1901.5|1904|1902.5|1901.5|1900|2964
1625836740000|2021-07-09 13:19:00|1903.5|1902|1903|1901.5|1904|1902|1903|1901.5|317
1625836780000|2021-07-09 13:19:40|1902.5||1902.5||1902.5||1902.5||0
1625836790000|2021-07-09 13:19:50|1902|1900.5|1902|1900.5|1902|1900.5|1902|1900.5|425
1625836800000|2021-07-09 13:20:00|1901.5|1900|1905|1903|1905.5|1903|1901.5|1899.5|1201
1625836820000|2021-07-09 13:20:20||1903.5||1904||1904||1903.5|132
1625836830000|2021-07-09 13:20:30|1905.5|1904.5|1906.5|1904.5|1906.5|1904.5|1905|1904.5|985
1625836840000|2021-07-09 13:20:40|1907|1905|1907|1904.5|1907|1905|1907|1904.5|504
1625836850000|2021-07-09 13:20:50|1907.5|1905|1908.5|1906|1909|1906|1907.5|1905|495
1625836860000|2021-07-09 13:21:00|1909|1907|1909|1908|1909|1908|1909|1907|1120
1625836870000|2021-07-09 13:21:10|1909.5||1909.5||1909.5||1909.5||122
1625836880000|2021-07-09 13:21:20|1909|1907|1909.5|1907|1909.5|1907.5|1909|1907|375
1625836890000|2021-07-09 13:21:30|1909|1907.5|1909|1907.5|1909.5|1907.5|1909|1907.5|0
1625836900000|2021-07-09 13:21:40|1909.5|1908|1910.5|1908|1911|1908|1909.5|1908|979
1625836910000|2021-07-09 13:21:50|1911|1909|1911|1909.5|1911|1909.5|1911|1909|348
1625836920000|2021-07-09 13:22:00|1910.5|1909|1910.5|1909|1910.5|1909|1910.5|1909|0
1625836930000|2021-07-09 13:22:10|1910|1908|1909|1907|1910|1908|1909|1907|634
1625836950000|2021-07-09 13:22:30||1908||1908||1908||1907|702
1625836960000|2021-07-09 13:22:40|1909.5|1908.5|1909.5|1908.5|1910.5|1909|1909.5|1908|1895
1625836970000|2021-07-09 13:22:50|1910|1909.5|1910.5|1909.5|1910.5|1910|1910|1908.5|904
1625836980000|2021-07-09 13:23:00||1909||1909.5||1909.5||1909|241
1625836990000|2021-07-09 13:23:10|1910|1909|1910|1908.5|1910|1909|1910|1908.5|671
1625837000000|2021-07-09 13:23:20|1909.5|1907.5|1909.5|1907|1909.5|1907.5|1909.5|1907|252
1625837010000|2021-07-09 13:23:30|1909|1906.5|1908.5|1906|1909|1906.5|1908.5|1906|230
1625837020000|2021-07-09 13:23:40|1908|1905.5|1906.5|1904|1908|1905.5|1906.5|1904|100
1625837030000|2021-07-09 13:23:50|1906|1903.5|1908|1906|1908|1906|1905.5|1903.5|1586
1625837090000|2021-07-09 13:24:50|1908.5|1906.5|1908|1906|1908.5|1906.5|1908|1906|31
1625837120000|2021-07-09 13:25:20|1907.5||1907.5||1907.5||1907.5||0
1625837150000|2021-07-09 13:25:50|1907|1906.5|1908.5|1906|1908.5|1907.5|1907|1906|1962
1625837160000|2021-07-09 13:26:00|1908||1908||1908||1908||0
1625837170000|2021-07-09 13:26:10|||||||||25
1625837190000|2021-07-09 13:26:30|1907.5||1907.5||1907.5||1907.5||0
1625837220000|2021-07-09 13:27:00|1907|1904.5|1906|1905|1907|1905|1906|1904.5|247
1625837250000|2021-07-09 13:27:30||1904.5||1904.5||1904.5||1904.5|58
1625837260000|2021-07-09 13:27:40|1905.5|1903.5|1905|1903|1905.5|1903.5|1905|1903|335
1625837270000|2021-07-09 13:27:50|1905.5|1903.5|1906|1904.5|1906|1904.5|1905.5|1903.5|1102
1625837290000|2021-07-09 13:28:10|1905.5|1904|1905.5|1903|1906|1904.5|1905.5|1903|353
1625837310000|2021-07-09 13:28:30|1905||1905||1905||1905||0
1625837320000|2021-07-09 13:28:40||1903.5||1903.5||1903.5||1903.5|0
1625837350000|2021-07-09 13:29:10|1905.5||1905.5||1905.5||1905.5||450
1625837360000|2021-07-09 13:29:20|1906|1904|1906|1904.5|1906|1904.5|1906|1903.5|475
1625837390000|2021-07-09 13:29:50|1905.5|1904|1905.5|1903.5|1906|1904.5|1905.5|1903.5|496
1625837410000|2021-07-09 13:30:10|1906|1904|1906|1904.5|1906|1904.5|1905.5|1904|641
1625837420000|2021-07-09 13:30:20|1905.5||1906||1906||1905.5||100
1625837440000|2021-07-09 13:30:40|1905.5|1903.5|1906|1903.5|1906|1903.5|1905.5|1903.5|132
1625837460000|2021-07-09 13:31:00|1906.5|1904|1907|1905.5|1907|1906|1906|1904|1111
1625837470000|2021-07-09 13:31:10|1906.5||1906.5||1906.5||1906.5||0
1625837480000|2021-07-09 13:31:20|1907||1907||1907||1907||0
1625837490000|2021-07-09 13:31:30|1906.5||1906.5||1906.5||1906.5||1
1625837520000|2021-07-09 13:32:00|1906|1905|1906|1905|1906|1905|1906|1905|4
1625837530000|2021-07-09 13:32:10|1906.5|1905.5|1910|1908|1910|1909|1906.5|1905.5|2917
1625837540000|2021-07-09 13:32:20|1910.5|1908.5|1910.5|1909|1910.5|1909|1910.5|1908.5|1272
1625837550000|2021-07-09 13:32:30|1911|1909.5|1911.5|1909.5|1911.5|1911|1911|1909.5|522
1625837560000|2021-07-09 13:32:40|1911||1911||1911||1911||0
1625837570000|2021-07-09 13:32:50||1909||1909||1909||1909|2
1625837590000|2021-07-09 13:33:10|1910.5|1908|1910|1908|1910.5|1908|1910|1908|239
1625837600000|2021-07-09 13:33:20|1909.5|1907.5|1910|1907.5|1910|1907.5|1909.5|1907|0
1625837620000|2021-07-09 13:33:40|1909.5||1909||1909.5||1909||0
1625837640000|2021-07-09 13:34:00|1909.5|1908|1913|1911.5|1913.5|1911.5|1909.5|1907.5|3686
1625837650000|2021-07-09 13:34:10|||||||||2635
1625837660000|2021-07-09 13:34:20|||||||||785
1625837690000|2021-07-09 13:34:50|1912.5|1910.5|1911|1909.5|1912.5|1910.5|1911|1909.5|362
1625837710000|2021-07-09 13:35:10|1910.5|1908.5|1910|1907.5|1910.5|1908.5|1910|1907.5|2
1625837720000|2021-07-09 13:35:20|1909.5|1907|1909.5|1908|1909.5|1908|1908|1906|321
1625837740000|2021-07-09 13:35:40|1909|1907.5|1908.5|1907|1909|1907.5|1908.5|1906.5|3
1625837750000|2021-07-09 13:35:50|1908|1906.5|1908|1906.5|1908|1906.5|1908|1906.5|2
1625837760000|2021-07-09 13:36:00|1907.5||1908||1908||1907.5||85
1625837780000|2021-07-09 13:36:20||1907||1907||1907||1907|77
1625837790000|2021-07-09 13:36:30|||||||||112
1625837820000|2021-07-09 13:37:00|1907.5|1906.5|1906|1904.5|1907.5|1906.5|1906|1904.5|205
1625837830000|2021-07-09 13:37:10|1905.5|1904|1905|1903|1905.5|1904|1905|1903|17
1625837840000|2021-07-09 13:37:20|1904.5|1903.5|1904.5|1903|1904.5|1903.5|1904.5|1903|57
1625837850000|2021-07-09 13:37:30|1905|1903.5|1906|1903.5|1906|1904.5|1904.5|1903|2739
1625837860000|2021-07-09 13:37:40|1905.5||1905.5||1905.5||1905.5||0
1625837890000|2021-07-09 13:38:10|1905|1904|1907.5|1905|1907.5|1905.5|1905|1904|1647
1625837900000|2021-07-09 13:38:20||1905.5||1905.5||1905.5||1905.5|0
1625837910000|2021-07-09 13:38:30|1908|1906|1909|1906.5|1909|1907|1907.5|1906|1346
1625837920000|2021-07-09 13:38:40||1907||1907||1907||1907|787
1625837930000|2021-07-09 13:38:50|||||||||158
1625837940000|2021-07-09 13:39:00|||||||||171
1625837950000|2021-07-09 13:39:10||1907.5||1908||1908||1907.5|0
1625837960000|2021-07-09 13:39:20||1907.5||1907.5||1907.5||1907.5|0
1625837990000|2021-07-09 13:39:50|1909.5|1908|1909.5|1908.5|1910|1908.5|1909.5|1908|815
1625838000000|2021-07-09 13:40:00|1909|1907.5|1909|1907.5|1909|1907.5|1909|1907.5|215
1625838010000|2021-07-09 13:40:10|1908.5||1908.5||1908.5||1908.5||0
1625838040000|2021-07-09 13:40:40|1908|1907|1908.5|1907|1908.5|1907|1908|1907|191
1625838060000|2021-07-09 13:41:00|1909|1907.5|1908.5|1907.5|1909|1907.5|1908.5|1907.5|524
1625838070000|2021-07-09 13:41:10|1909|1908|1909|1907.5|1909|1908|1909|1907.5|301
1625838080000|2021-07-09 13:41:20|||||||||5
1625838090000|2021-07-09 13:41:30|1908.5|1907|1908|1907|1908.5|1907|1908|1907|3
1625838100000|2021-07-09 13:41:40|1907.5|1906.5|1907|1905|1907.5|1907|1906.5|1904|4032
1625838110000|2021-07-09 13:41:50|1906.5|1904.5|1906.5|1904|1906.5|1904.5|1906.5|1904|0
1625838120000|2021-07-09 13:42:00|1906||1906||1906||1906||0
1625838130000|2021-07-09 13:42:10|1905.5|1903.5|1905|1903.5|1905.5|1903.5|1905|1903.5|0
1625838140000|2021-07-09 13:42:20|1904.5||1905||1905||1904.5||37
1625838150000|2021-07-09 13:42:30|1904.5|1903|1904.5|1902|1904.5|1903|1904.5|1902|0
1625838190000|2021-07-09 13:43:10|1904||1903||1904||1903||0
1625838200000|2021-07-09 13:43:20|1902.5|1901|1902.5|1900.5|1902.5|1901|1902.5|1900.5|369
1625838230000|2021-07-09 13:43:50|1902||1901.5||1902||1901.5||0
1625838250000|2021-07-09 13:44:10|1901|1900|1899.5|1897.5|1901|1900|1899.5|1897.5|197
1625838260000|2021-07-09 13:44:20|1899|1897|1899.5|1897.5|1900.5|1899|1899|1897|839
1625838280000|2021-07-09 13:44:40|1899||1899||1899||1899||0
1625838290000|2021-07-09 13:44:50|1898.5|1897|1898.5|1897.5|1898.5|1897.5|1898|1897|135
1625838300000|2021-07-09 13:45:00|1898|1898|1898.5|1897|1899|1898.5|1898|1897|1165
1625838310000|2021-07-09 13:45:10||1897.5||1897.5||1897.5||1897.5|0
1625838320000|2021-07-09 13:45:20|||||||||140
1625838340000|2021-07-09 13:45:40|1899|1898|1902.5|1901|1902.5|1901|1899|1897.5|3359
1625838350000|2021-07-09 13:45:50|1902|1901.5|1902.5|1901.5|1902.5|1901.5|1902|1901.5|219
1625838360000|2021-07-09 13:46:00|1903|1902|1903.5|1902|1903.5|1902|1903|1902|218
1625838370000|2021-07-09 13:46:10|1904|1902.5|1904|1902|1904|1902.5|1904|1902|178
1625838390000|2021-07-09 13:46:30|1903.5||1903||1903.5||1903||78
1625838420000|2021-07-09 13:47:00|||||||||74
1625838440000|2021-07-09 13:47:20|1902.5|1901|1902.5|1900.5|1902.5|1901|1902.5|1900.5|798
1625838480000|2021-07-09 13:48:00|1903|1901|1904|1903|1904|1903|1902.5|1901|2499
1625838490000|2021-07-09 13:48:10|1903.5|1902.5|1905|1903|1905|1903|1903.5|1902|928
1625838520000|2021-07-09 13:48:40|||||||||630
1625838540000|2021-07-09 13:49:00|1905.5|1903.5|1906|1904|1906|1904|1905|1903.5|977
1625838550000|2021-07-09 13:49:10|1906.5|1904.5|1908|1906|1908|1906|1906.5|1904.5|978
1625838560000|2021-07-09 13:49:20|1908.5|1906.5|1909|1907.5|1909|1908|1908|1906.5|360
1625838570000|2021-07-09 13:49:30|1909.5|1908|1911|1908.5|1911.5|1909|1909.5|1908|161
1625838590000|2021-07-09 13:49:50|1910.5|1909|1910.5|1909|1911|1909.5|1910|1909|1603
1625838610000|2021-07-09 13:50:10|1911|1909.5|1911.5|1910|1911.5|1910|1910.5|1909.5|1127
1625838630000|2021-07-09 13:50:30|1912||1912.5||1912.5||1912||365
1625838690000|2021-07-09 13:51:30|1912||1912||1912||1912||0
1625838710000|2021-07-09 13:51:50|1911.5||1911.5||1911.5||1911.5||0
1625838720000|2021-07-09 13:52:00|1912||1912||1912||1911.5||1383
1625838730000|2021-07-09 13:52:10|1912.5|1910.5|1913|1911|1913|1911|1912|1910.5|3548
1625838740000|2021-07-09 13:52:20|1913.5|1911.5|1915|1913|1915|1913|1913.5|1911|522
1625838750000|2021-07-09 13:52:30|1915.5|1913.5|1915.5|1914|1915.5|1914|1915.5|1913.5|122
1625838770000|2021-07-09 13:52:50|1916|1915|1917|1915.5|1917|1915.5|1916|1915|471
1625838790000|2021-07-09 13:53:10|||||||||286
1625838800000|2021-07-09 13:53:20|1916|1914.5|1916|1914|1916.5|1915.5|1915.5|1914|1637
1625838810000|2021-07-09 13:53:30|1915.5|1913.5|1911.5|1910|1915.5|1913.5|1911.5|1909.5|319
1625838820000|2021-07-09 13:53:40|1911|1909.5|1911.5|1910|1911.5|1910|1911|1909.5|172
1625838840000|2021-07-09 13:54:00|1912|1910.5|1913.5|1912.5|1914|1912.5|1912|1910.5|2711
1625838850000|2021-07-09 13:54:10|1913|1911.5|1913|1910.5|1913|1911.5|1913|1910.5|134
1625838870000|2021-07-09 13:54:30||1911||1911||1911||1911|634
1625838900000|2021-07-09 13:55:00|1912.5|1911.5|1912.5|1911|1912.5|1911.5|1912|1911|709
1625838930000|2021-07-09 13:55:30||1911.5||1911.5||1911.5||1911.5|0
1625838940000|2021-07-09 13:55:40|||||||||219
1625838950000|2021-07-09 13:55:50||1912||1911.5||1912||1911.5|6
1625838960000|2021-07-09 13:56:00|1912|1911|1910.5|1909|1912|1911|1910.5|1909|1524
1625838970000|2021-07-09 13:56:10|1911|1909.5|1911.5|1910.5|1911.5|1910.5|1911|1909.5|1210
1625838990000|2021-07-09 13:56:30|1911|1909.5|1911|1909.5|1911|1909.5|1911|1909|2
1625839000000|2021-07-09 13:56:40|1911.5||1911.5||1911.5||1911||790
1625839010000|2021-07-09 13:56:50|1911||1911||1911||1911||0
1625839020000|2021-07-09 13:57:00|||||||||36
1625839050000|2021-07-09 13:57:30|1910.5|1909|1910.5|1909.5|1911|1909.5|1910.5|1909|130
1625839060000|2021-07-09 13:57:40|1910|1908.5|1910.5|1908.5|1910.5|1908.5|1910|1908.5|202
1625839080000|2021-07-09 13:58:00|||||||||157
1625839090000|2021-07-09 13:58:10|1910||1910||1910||1910||0
1625839110000|2021-07-09 13:58:30|1909.5||1909.5||1909.5||1909.5||0
1625839120000|2021-07-09 13:58:40|1909|1908|1909|1907.5|1909|1908|1909|1907.5|315
1625839130000|2021-07-09 13:58:50||1908.5||1908.5||1908.5||1907.5|886
1625839140000|2021-07-09 13:59:00|1909.5||1909.5||1909.5||1909.5||786
1625839170000|2021-07-09 13:59:30|||||||||1
1625839180000|2021-07-09 13:59:40|1910|1909|1913|1911|1913.5|1911|1909.5|1908.5|3119
1625839190000|2021-07-09 13:59:50|||||||||92
1625839200000|2021-07-09 14:00:00|1913.5|1911.5|1914|1911.5|1914|1912|1913.5|1911|1533
1625839210000|2021-07-09 14:00:10||1912||1912.5||1912.5||1912|0
1625839220000|2021-07-09 14:00:20||1913||1913||1913||1913|0
1625839240000|2021-07-09 14:00:40||1912.5||1912.5||1912.5||1912.5|633
1625839250000|2021-07-09 14:00:50|||||||||936
1625839260000|2021-07-09 14:01:00|1914.5|1913|1915|1913.5|1915|1913.5|1914|1913|2441
1625839270000|2021-07-09 14:01:10|1915.5|1914|1915.5|1914.5|1915.5|1915|1915|1914|771
1625839280000|2021-07-09 14:01:20|1916|1915|1916|1915|1916.5|1916|1916|1915|803
1625839290000|2021-07-09 14:01:30|1915.5|1914.5|1915|1914|1915.5|1914.5|1915|1914|1856
1625839300000|2021-07-09 14:01:40|1915.5|1914.5|1915.5|1914|1916|1915|1915|1914|283
1625839320000|2021-07-09 14:02:00|1915|1913.5|1914.5|1913|1915|1913.5|1914|1913|591
1625839340000|2021-07-09 14:02:20|1914||1914||1914||1914||1000
1625839350000|2021-07-09 14:02:30||1913.5||1913||1913.5||1913|482
1625839370000|2021-07-09 14:02:50|1913.5|1912|1913|1912|1913.5|1913|1913|1912|566
1625839380000|2021-07-09 14:03:00|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|1913.5|1912.5|125
1625839390000|2021-07-09 14:03:10|||||||||100
1625839400000|2021-07-09 14:03:20|||||||||106
1625839410000|2021-07-09 14:03:30|||||||||105
1625839420000|2021-07-09 14:03:40|1912.5|1912|1913|1911.5|1913.5|1912.5|1912|1910.5|588
1625839440000|2021-07-09 14:04:00||1912||1912||1912||1912|0
1625839450000|2021-07-09 14:04:10|1913.5|1911.5|1913.5|1912.5|1913.5|1912.5|1913.5|1911.5|574
1625839460000|2021-07-09 14:04:20|1914|1913|1914|1913|1914|1913|1913.5|1912.5|598
1625839470000|2021-07-09 14:04:30|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|1914.5|1913.5|423
1625839480000|2021-07-09 14:04:40|1915|1914.5|1915.5|1914.5|1915.5|1914.5|1915|1913.5|235
1625839490000|2021-07-09 14:04:50|1914.5|1914|1915|1914|1915.5|1914|1914.5|1914|352
1625839500000|2021-07-09 14:05:00|||||||||85
1625839510000|2021-07-09 14:05:10|1914.5|1914.5|1915|1914|1915|1914.5|1914.5|1913.5|427
1625839550000|2021-07-09 14:05:50|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|468
1625839560000|2021-07-09 14:06:00|1916|1915.5|1916|1914.5|1916|1915.5|1915.5|1914.5|704
1625839590000|2021-07-09 14:06:30|1915.5||1915.5||1915.5||1915.5||312
1625839600000|2021-07-09 14:06:40|1915|1914|1915|1914|1915.5|1914.5|1915|1914|663
1625839610000|2021-07-09 14:06:50|1914.5|1913|1914|1912.5|1914.5|1913|1914|1912.5|231
1625839620000|2021-07-09 14:07:00|1913.5|1912|1913|1911.5|1913.5|1912|1913|1911.5|0
1625839650000|2021-07-09 14:07:30|||||||||51
1625839660000|2021-07-09 14:07:40|1912.5|1912|1913.5|1912|1913.5|1912|1912.5|1912|1665
1625839690000|2021-07-09 14:08:10|1913||1913||1913||1913||0
1625839700000|2021-07-09 14:08:20|1913.5||1913.5||1913.5||1913||360
1625839710000|2021-07-09 14:08:30|1913||1913||1913||1913||31
1625839720000|2021-07-09 14:08:40|1913.5||1913.5||1913.5||1913.5||60
1625839750000|2021-07-09 14:09:10|1913|1912.5|1913.5|1912|1913.5|1912.5|1913|1912|690
1625839760000|2021-07-09 14:09:20|1914|1912.5|1914.5|1913.5|1914.5|1913.5|1914|1912.5|1419
1625839770000|2021-07-09 14:09:30|||||||||189
1625839780000|2021-07-09 14:09:40|1915|1914|1915|1914|1915|1914.5|1914.5|1914|1404
1625839800000|2021-07-09 14:10:00|||||||||259
1625839820000|2021-07-09 14:10:20|1914.5|1913.5|1914.5|1913.5|1914.5|1914|1913.5|1913|1643
1625839830000|2021-07-09 14:10:30|||||||||184
1625839850000|2021-07-09 14:10:50|1914|1913|1914|1913.5|1914|1913.5|1914|1913|207
1625839860000|2021-07-09 14:11:00|1914.5|1914|1916.5|1915.5|1916.5|1915.5|1914|1913.5|2012
1625839890000|2021-07-09 14:11:30|1916||1916||1916||1916||0
1625839900000|2021-07-09 14:11:40|1916.5|1916|1916.5|1915.5|1916.5|1916|1916|1915.5|263
1625839910000|2021-07-09 14:11:50|1917|1916|1916.5|1915.5|1917.5|1917|1916.5|1915.5|1055
1625839920000|2021-07-09 14:12:00|1916|1914.5|1915.5|1914.5|1916|1914.5|1915.5|1914.5|507
1625839930000|2021-07-09 14:12:10|1915|1913.5|1915|1914|1915|1914|1915|1913.5|220
1625839940000|2021-07-09 14:12:20|1914.5|1913.5|1913.5|1912.5|1914.5|1913.5|1913.5|1912|49
1625839950000|2021-07-09 14:12:30|1914|1913|1914|1913.5|1914|1913.5|1914|1913|310
1625839960000|2021-07-09 14:12:40|1914.5|1914|1914.5|1913.5|1914.5|1914|1914.5|1913.5|563
1625839980000|2021-07-09 14:13:00||1914||1914||1914||1914|0
1625840000000|2021-07-09 14:13:20|1914|1913.5|1914|1913|1914|1913.5|1914|1913|410
1625840010000|2021-07-09 14:13:30|1913.5|1912.5|1914|1912.5|1914|1912.5|1912.5|1911.5|1422
1625840020000|2021-07-09 14:13:40|1913.5|1913|1913.5|1913|1914|1913|1913.5|1913|102
1625840030000|2021-07-09 14:13:50|||||||||115
1625840040000|2021-07-09 14:14:00||1912.5||1912.5||1912.5||1912.5|137
1625840050000|2021-07-09 14:14:10|1913|1912|1913.5|1912|1913.5|1912|1913|1911.5|243
1625840070000|2021-07-09 14:14:30||1912.5||1912.5||1912.5||1912.5|0
1625840080000|2021-07-09 14:14:40|1913|1912|1913|1912|1913|1912.5|1913|1912|65
1625840090000|2021-07-09 14:14:50|1913.5|1912.5|1913.5|1913|1913.5|1913|1913.5|1912.5|177
1625840110000|2021-07-09 14:15:10|1913|1912.5|1913|1912|1913|1912.5|1913|1911.5|372
1625840120000|2021-07-09 14:15:20|1912.5|1911.5|1912.5|1911.5|1912.5|1911.5|1912.5|1911.5|0
1625840130000|2021-07-09 14:15:30|1913|1912|1913|1912|1913|1912|1912.5|1912|501
1625840140000|2021-07-09 14:15:40|||||||||104
1625840150000|2021-07-09 14:15:50|||||||||10
1625840160000|2021-07-09 14:16:00|1912.5|1912.5|1912.5|1911.5|1912.5|1912.5|1912.5|1911.5|961
1625840170000|2021-07-09 14:16:10|1913|1912|1913|1912|1913.5|1912|1912.5|1912|864
1625840180000|2021-07-09 14:16:20|1913.5|1912.5|1913|1912.5|1913.5|1912.5|1913|1912.5|20
1625840190000|2021-07-09 14:16:30||1912||1912||1912||1911.5|77
1625840200000|2021-07-09 14:16:40|1912.5|1911.5|1910.5|1909.5|1912.5|1911.5|1910.5|1909.5|1112
1625840210000|2021-07-09 14:16:50|1910|1909|1908.5|1907.5|1910|1909|1908.5|1907.5|1372
1625840220000|2021-07-09 14:17:00|1909|1908|1908|1907|1909|1908|1908|1907|480
1625840240000|2021-07-09 14:17:20|1907.5|1906.5|1906|1905|1907.5|1906.5|1906|1905|831
1625840250000|2021-07-09 14:17:30|1906.5|1905.5|1906|1905.5|1907|1906.5|1906|1904.5|1546
1625840260000|2021-07-09 14:17:40|1906.5||1906||1906.5||1906||192
1625840270000|2021-07-09 14:17:50|1905.5|1905|1906|1905.5|1906|1905.5|1905.5|1905|1122
1625840280000|2021-07-09 14:18:00|1906.5|1905|1908|1906.5|1908.5|1908|1906.5|1905|2320
1625840290000|2021-07-09 14:18:10|1907.5|1907|1907.5|1907|1907.5|1907|1907|1907|432
1625840300000|2021-07-09 14:18:20|1908|1906.5|1908.5|1907.5|1908.5|1908|1908|1906.5|769
1625840320000|2021-07-09 14:18:40|||||||||607
1625840330000|2021-07-09 14:18:50|1908|1907|1906.5|1905|1908|1907|1906.5|1905|1209
1625840340000|2021-07-09 14:19:00|1906|1904.5|1905.5|1904.5|1906|1904.5|1905.5|1904.5|91
1625840370000|2021-07-09 14:19:30|1906|1905|1907.5|1906|1907.5|1907|1906|1904.5|2661
1625840380000|2021-07-09 14:19:40|1907|1905.5|1907.5|1906.5|1907.5|1907|1906.5|1905|956
1625840390000|2021-07-09 14:19:50|1907|1906|1906.5|1905.5|1907|1906|1906.5|1905|940
1625840410000|2021-07-09 14:20:10|||||||||20
1625840420000|2021-07-09 14:20:20|1907|1906|1909|1908|1909.5|1908.5|1907|1906|1509
1625840430000|2021-07-09 14:20:30||1908.5||1908.5||1908.5||1908.5|0
1625840450000|2021-07-09 14:20:50|||||||||100
1625840470000|2021-07-09 14:21:10|1909.5|1908|1909.5|1909|1909.5|1909|1909.5|1908|507
1625840500000|2021-07-09 14:21:40|1910|1909.5|1909.5|1908|1910.5|1909.5|1909|1907.5|2590
1625840520000|2021-07-09 14:22:00|1909|1907.5|1908.5|1907|1909|1907.5|1908.5|1907|0
1625840530000|2021-07-09 14:22:10|1908||1908||1908||1908||0
1625840550000|2021-07-09 14:22:30|||||||||108
1625840590000|2021-07-09 14:23:10|1907.5|1907.5|1908.5|1907.5|1908.5|1908|1907.5|1907.5|1747
1625840600000|2021-07-09 14:23:20||1907||1907.5||1907.5||1907|86
1625840610000|2021-07-09 14:23:30|1908|1907|1908|1907|1908|1907|1908|1907|49
1625840620000|2021-07-09 14:23:40|1908.5|1907.5|1909|1908|1909|1908.5|1908.5|1907.5|1177
1625840630000|2021-07-09 14:23:50|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|0
1625840650000|2021-07-09 14:24:10|1908||1908.5||1908.5||1908||181
1625840690000|2021-07-09 14:24:50|1908|1907|1906.5|1906|1908|1907.5|1906.5|1905.5|1782
1625840700000|2021-07-09 14:25:00|1906|1905|1906|1904.5|1906|1905|1906|1904.5|75
1625840710000|2021-07-09 14:25:10|1905.5|1905|1906|1904.5|1906|1905|1905|1904|882
1625840720000|2021-07-09 14:25:20|1906.5|1905|1905.5|1905|1906.5|1906|1905.5|1904.5|1995
1625840730000|2021-07-09 14:25:30|1905|1904.5|1905|1904|1905|1904.5|1904.5|1903.5|187
1625840740000|2021-07-09 14:25:40|1905.5|1904.5|1905|1904|1905.5|1905|1905|1904|2528
1625840750000|2021-07-09 14:25:50|1904.5|1904.5|1905|1904.5|1905|1904.5|1904.5|1904.5|342
1625840800000|2021-07-09 14:26:40|||||||||788
1625840820000|2021-07-09 14:27:00||1904||1904||1904||1904|94
1625840840000|2021-07-09 14:27:20|||||||||133
1625840850000|2021-07-09 14:27:30|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|465
1625840860000|2021-07-09 14:27:40||1905||1905||1905||1905|0
1625840880000|2021-07-09 14:28:00|1906|1904|1907|1906|1908|1906|1906|1904|1446
1625840890000|2021-07-09 14:28:10|1907.5||1907||1907.5||1907||0
1625840910000|2021-07-09 14:28:30|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907|1905.5|695
1625840920000|2021-07-09 14:28:40|||||||||782
1625840930000|2021-07-09 14:28:50|1907|1906|1907.5|1907|1907.5|1907|1907|1906|401
1625840940000|2021-07-09 14:29:00|||||||||46
1625840950000|2021-07-09 14:29:10|1908|1907.5|1907|1906|1908|1907.5|1907|1906|2082
1625840960000|2021-07-09 14:29:20|1906.5|1905.5|1905.5|1904|1906.5|1905.5|1905.5|1904|463
1625840970000|2021-07-09 14:29:30|1905||1905||1905||1905||0
1625840990000|2021-07-09 14:29:50|1904.5|1904.5|1905.5|1904.5|1905.5|1905|1904.5|1904|1357
1625841020000|2021-07-09 14:30:20|1906|1905|1906|1905|1906|1905.5|1906|1905|438
1625841030000|2021-07-09 14:30:30|1905.5|1904.5|1904|1903.5|1905.5|1904.5|1904|1903|253
1625841040000|2021-07-09 14:30:40|1904.5|1904|1905|1904|1905|1904|1904|1903.5|920
1625841060000|2021-07-09 14:31:00|1905.5|1904.5|1905|1904.5|1905.5|1904.5|1905|1904.5|332
1625841090000|2021-07-09 14:31:30|1904.5|1904|1904|1902.5|1905|1904|1903.5|1902.5|1954
1625841100000|2021-07-09 14:31:40||1903||1903||1903||1903|0
1625841110000|2021-07-09 14:31:50|1903.5|1903.5|1904.5|1903.5|1904.5|1904|1903.5|1903.5|806
1625841120000|2021-07-09 14:32:00|1904||1904.5||1904.5||1904||139
1625841130000|2021-07-09 14:32:10|||||||||661
1625841160000|2021-07-09 14:32:40|1904|1903|1904|1903|1904|1903.5|1904|1903|379
1625841170000|2021-07-09 14:32:50|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|1904.5|1903.5|406
1625841190000|2021-07-09 14:33:10|1905|1904|1905|1904.5|1905.5|1904.5|1905|1903.5|1359
1625841200000|2021-07-09 14:33:20|||||||||506
1625841210000|2021-07-09 14:33:30|1904.5|1903.5|1904.5|1904|1904.5|1904|1904.5|1903.5|3
1625841220000|2021-07-09 14:33:40|1905|1904.5|1904.5|1904|1905|1904.5|1904.5|1904|413
1625841230000|2021-07-09 14:33:50|1905|1903.5|1905.5|1904.5|1905.5|1905|1905|1903.5|941
1625841240000|2021-07-09 14:34:00|1906|1905|1906.5|1905.5|1906.5|1905.5|1906|1905|911
1625841250000|2021-07-09 14:34:10|||||||||681
1625841260000|2021-07-09 14:34:20|1907|1906|1907.5|1907|1908|1907.5|1907|1906|654
1625841270000|2021-07-09 14:34:30|1908|1906.5|1908|1907|1908.5|1908|1908|1906.5|841
1625841280000|2021-07-09 14:34:40|||||||||83
1625841290000|2021-07-09 14:34:50|||||||||27
1625841300000|2021-07-09 14:35:00|1908.5|1907.5|1909|1907.5|1909|1908|1908.5|1907.5|442
1625841340000|2021-07-09 14:35:40|1908.5|1908|1910|1908.5|1910|1909|1908.5|1908|507
1625841370000|2021-07-09 14:36:10|||||||||20
1625841390000|2021-07-09 14:36:30|1909.5|1908|1908.5|1907.5|1909.5|1908.5|1908.5|1907|920
1625841400000|2021-07-09 14:36:40|1908|1907|1907|1905.5|1908|1907|1907|1905.5|397
1625841410000|2021-07-09 14:36:50|1906.5|1905|1906|1905|1906.5|1905|1905.5|1904|936
1625841420000|2021-07-09 14:37:00|||||||||121
1625841430000|2021-07-09 14:37:10|1906.5|1905.5|1906|1904.5|1906.5|1906|1906|1904.5|463
1625841450000|2021-07-09 14:37:30||1905||1905||1905.5||1905|71
1625841460000|2021-07-09 14:37:40|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|91
1625841470000|2021-07-09 14:37:50|1906||1906.5||1906.5||1906||0
1625841480000|2021-07-09 14:38:00|1906|1905|1905.5|1904.5|1906|1905.5|1905.5|1904|1078
1625841500000|2021-07-09 14:38:20|1906|1905|1905.5|1904.5|1906|1905|1905.5|1904.5|568
1625841520000|2021-07-09 14:38:40|1905|1904|1904.5|1903|1905|1904|1904.5|1903|366
1625841540000|2021-07-09 14:39:00||1903.5||1903.5||1903.5||1903|232
1625841560000|2021-07-09 14:39:20|1905|1904|1904.5|1903.5|1905|1904|1904.5|1903.5|1485
1625841570000|2021-07-09 14:39:30|1905|1904|1905|1904|1905|1904|1905|1904|299
1625841590000|2021-07-09 14:39:50|1905.5|1904.5|1906|1905|1906|1905.5|1905.5|1904.5|662
1625841620000|2021-07-09 14:40:20|1905.5|1904.5|1905.5|1904.5|1906|1905|1905.5|1904.5|539
1625841630000|2021-07-09 14:40:30||1905||1905||1905||1905|118
1625841640000|2021-07-09 14:40:40|||||||||73
1625841680000|2021-07-09 14:41:20|1906|1905.5|1906|1905.5|1906|1905.5|1905.5|1905.5|204
1625841690000|2021-07-09 14:41:30||1905||1905.5||1905.5||1905|115
1625841700000|2021-07-09 14:41:40|1906.5|1906|1906.5|1905.5|1907.5|1906.5|1906.5|1905.5|1021
1625841710000|2021-07-09 14:41:50|1907|1906|1907.5|1906.5|1907.5|1907|1907|1905.5|273
1625841730000|2021-07-09 14:42:10|1907|1907|1907.5|1907|1907.5|1907|1907|1907|259
1625841740000|2021-07-09 14:42:20||1906.5||1906.5||1907||1906.5|347
1625841810000|2021-07-09 14:43:30||1907||1906.5||1907||1906.5|125
1625841860000|2021-07-09 14:44:20|1908|1907|1908.5|1907|1908.5|1907.5|1908|1906.5|1033
1625841870000|2021-07-09 14:44:30|1909|1907.5|1911|1910.5|1911|1910.5|1909|1907.5|1644
1625841890000|2021-07-09 14:44:50|1911.5|1911|1911.5|1911|1911.5|1911|1911.5|1911|117
1625841900000|2021-07-09 14:45:00||1910.5||1910.5||1910.5||1910.5|323
1625841910000|2021-07-09 14:45:10|1912|1911|1912|1911|1912|1911|1912|1910.5|151
1625841920000|2021-07-09 14:45:20|1911.5|1910.5|1911|1910.5|1911.5|1910.5|1911|1910|172
1625841940000|2021-07-09 14:45:40|||||||||27
1625841950000|2021-07-09 14:45:50|1911.5|1911|1912|1911|1912|1911|1911.5|1910.5|438
1625841960000|2021-07-09 14:46:00|1912.5|1911.5|1912.5|1911.5|1913|1912|1912.5|1911|530
1625841980000|2021-07-09 14:46:20|1913|1912|1913|1912|1913.5|1912.5|1913|1912|1127
1625841990000|2021-07-09 14:46:30|1912.5|1912.5|1912.5|1912|1912.5|1912.5|1912.5|1912|336
1625842020000|2021-07-09 14:47:00|1913|1912.5|1912.5|1912|1913|1912.5|1912.5|1912|766
1625842040000|2021-07-09 14:47:20|1913||1913||1913||1912.5||276
1625842050000|2021-07-09 14:47:30|1912.5||1913||1913||1912.5||241
1625842060000|2021-07-09 14:47:40|1912.5|1911.5|1911|1910|1912.5|1911.5|1911|1910|804
1625842070000|2021-07-09 14:47:50|1910.5|1909.5|1911|1910|1911|1910|1910.5|1909|223
1625842080000|2021-07-09 14:48:00||1910.5||1910||1910.5||1910|0
1625842100000|2021-07-09 14:48:20||1910.5||1910.5||1910.5||1910|120
1625842120000|2021-07-09 14:48:40|1910.5|1910|1911|1910|1911.5|1911|1910.5|1910|767
1625842170000|2021-07-09 14:49:30|||||||||50
1625842180000|2021-07-09 14:49:40|1910.5|1910.5|1910.5|1908.5|1910.5|1910.5|1910.5|1908.5|2058
1625842190000|2021-07-09 14:49:50|1910|1908|1908.5|1907|1910|1908|1908.5|1907|343
1625842200000|2021-07-09 14:50:00|1908||1908||1908||1908||0
1625842210000|2021-07-09 14:50:10|1907.5|1906.5|1907.5|1906.5|1907.5|1907|1907|1905.5|901
1625842220000|2021-07-09 14:50:20|1907||1907||1907||1907||0
1625842230000|2021-07-09 14:50:30||1905.5||1905.5||1905.5||1905.5|3
1625842240000|2021-07-09 14:50:40|1906.5|1906|1906.5|1905.5|1907|1906|1906.5|1905.5|1124
1625842250000|2021-07-09 14:50:50|1906||1906||1906.5||1906||33
1625842260000|2021-07-09 14:51:00|1906.5|1906|1906|1904.5|1906.5|1906|1906|1904|1291
1625842270000|2021-07-09 14:51:10|1905.5|1905.5|1906|1904|1906|1905.5|1905.5|1904|265
1625842280000|2021-07-09 14:51:20|||||||||83
1625842290000|2021-07-09 14:51:30|1905.5||1905||1905.5||1905||49
1625842310000|2021-07-09 14:51:50|1904.5|1903|1904|1902.5|1904.5|1903|1904|1902|210
1625842320000|2021-07-09 14:52:00|1903.5|1902|1903|1901.5|1903.5|1902|1903|1901.5|53
1625842330000|2021-07-09 14:52:10|1902.5|1902|1903|1901.5|1903|1902|1902.5|1901.5|243
1625842340000|2021-07-09 14:52:20||1902||1902||1902||1902|0
1625842380000|2021-07-09 14:53:00|||||||||267
1625842390000|2021-07-09 14:53:10|||||||||430
1625842420000|2021-07-09 14:53:40|1902.5|1902.5|1903|1902|1903|1902.5|1902.5|1902|2809
1625842440000|2021-07-09 14:54:00|1903.5|1902.5|1904.5|1903.5|1904.5|1903.5|1903.5|1902.5|2143
1625842450000|2021-07-09 14:54:10|1905|1904|1906|1904.5|1906|1904.5|1905|1904|871
1625842460000|2021-07-09 14:54:20|1906.5|1905|1906.5|1905.5|1906.5|1905.5|1906.5|1905|0
1625842480000|2021-07-09 14:54:40||1906||1906||1906||1905.5|127
1625842500000|2021-07-09 14:55:00|1907|1906.5|1907|1906|1907|1906.5|1907|1906|239
1625842510000|2021-07-09 14:55:10|1907.5|1906.5|1907.5|1906.5|1907.5|1907|1907.5|1906.5|378
1625842520000|2021-07-09 14:55:20|1907||1907||1907||1907||0
1625842530000|2021-07-09 14:55:30|1907.5||1907.5||1907.5||1907.5||0
1625842540000|2021-07-09 14:55:40|1907|1907|1907|1906.5|1907|1907|1907|1906.5|39
1625842570000|2021-07-09 14:56:10|1907.5|1907|1908|1907|1908|1907.5|1907.5|1907|1040
1625842590000|2021-07-09 14:56:30|1907.5|1907.5|1909|1907.5|1909|1908|1907.5|1907|736
1625842600000|2021-07-09 14:56:40|1908.5|1908|1909|1908.5|1909|1908.5|1908.5|1908|288
1625842610000|2021-07-09 14:56:50|||||||||27
1625842620000|2021-07-09 14:57:00|1908.5|1908|1908|1907|1908.5|1908|1908|1906.5|492
1625842630000|2021-07-09 14:57:10|1908.5||1908.5||1909||1908.5||301
1625842640000|2021-07-09 14:57:20|1909|1908|1909|1908.5|1909|1908.5|1909|1908|87
1625842650000|2021-07-09 14:57:30|||||||||785
1625842660000|2021-07-09 14:57:40||1908||1908||1908.5||1908|275
1625842670000|2021-07-09 14:57:50|1908.5|1908.5|1909|1908.5|1909|1908.5|1908.5|1908|27
1625842680000|2021-07-09 14:58:00||1907.5||1908||1908||1907.5|497
1625842690000|2021-07-09 14:58:10|1909.5|1908.5|1910|1909|1910|1909.5|1909|1908|1712
1625842700000|2021-07-09 14:58:20|1909.5||1910||1910||1909.5||0
1625842710000|2021-07-09 14:58:30||1909.5||1909.5||1909.5||1909.5|0
1625842730000|2021-07-09 14:58:50|1909.5|1909|1910|1908|1910|1909|1909.5|1908|1497
1625842740000|2021-07-09 14:59:00|1909.5|1909|1909.5|1909|1909.5|1909|1909.5|1909|0
1625842760000|2021-07-09 14:59:20|1909|1908|1909|1908|1909|1908.5|1909|1908|487
1625842770000|2021-07-09 14:59:30|||||||||207
1625842780000|2021-07-09 14:59:40|1909.5|1908.5|1910|1909|1910|1909|1909.5|1908.5|838
1625842790000|2021-07-09 14:59:50|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|513
1625842800000|2021-07-09 15:00:00|1909|1908|1908.5|1908|1909.5|1908.5|1908.5|1908|255
1625842820000|2021-07-09 15:00:20|1909|1908.5|1909.5|1909|1909.5|1909|1909|1908.5|1302
1625842830000|2021-07-09 15:00:30|1909|1908.5|1909|1908.5|1909|1908.5|1909|1908.5|118
1625842850000|2021-07-09 15:00:50|||||||||1
1625842860000|2021-07-09 15:01:00|1908.5|1908|1908.5|1907.5|1908.5|1908|1907.5|1907|1822
1625842890000|2021-07-09 15:01:30|1909|1908|1908.5|1908|1909|1908|1908.5|1908|897
1625842900000|2021-07-09 15:01:40|1909||1909||1909||1909||125
1625842920000|2021-07-09 15:02:00|1909.5|1908.5|1910|1908.5|1910|1909|1909.5|1908.5|1347
1625842930000|2021-07-09 15:02:10|1909.5||1910||1910||1909.5||254
1625842940000|2021-07-09 15:02:20||1909||1909||1909.5||1909|314
1625842950000|2021-07-09 15:02:30|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910|1909.5|720
1625842960000|2021-07-09 15:02:40||1910||1910||1910||1910|0
1625842970000|2021-07-09 15:02:50|1911|1910.5|1911.5|1910.5|1911.5|1910.5|1911|1910.5|574
1625842990000|2021-07-09 15:03:10|1911|1910|1910.5|1910|1911|1910|1910.5|1910|130
1625843000000|2021-07-09 15:03:20||1909.5||1909.5||1909.5||1909.5|248
1625843020000|2021-07-09 15:03:40|1910|1909|1909.5|1909|1910|1909|1909.5|1909|372
1625843030000|2021-07-09 15:03:50|1909|1908.5|1910|1909|1910|1909.5|1909|1908.5|1428
1625843040000|2021-07-09 15:04:00|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|605
1625843050000|2021-07-09 15:04:10|1910||1910||1910||1910||51
1625843060000|2021-07-09 15:04:20|1909.5|1909|1909.5|1909|1909.5|1909.5|1909.5|1909|128
1625843070000|2021-07-09 15:04:30||1908.5||1909||1909||1908.5|136
1625843090000|2021-07-09 15:04:50|1909|1908.5|1909|1908|1909|1908.5|1909|1908|225
1625843120000|2021-07-09 15:05:20||1908.5||1908||1908.5||1908|67
1625843130000|2021-07-09 15:05:30||1908.5||1908.5||1908.5||1908.5|0
1625843140000|2021-07-09 15:05:40|1909.5|1909|1909.5|1908.5|1910|1909|1909.5|1908|2524
1625843150000|2021-07-09 15:05:50||1909||1909||1909||1909|0
1625843160000|2021-07-09 15:06:00|||||||||229
1625843170000|2021-07-09 15:06:10|||||||||1
1625843180000|2021-07-09 15:06:20||1908||1908.5||1908.5||1908|26
1625843190000|2021-07-09 15:06:30|1909|1908|1910|1908.5|1910|1908.5|1908.5|1908|2346
1625843200000|2021-07-09 15:06:40|1909.5|1909|1910|1908.5|1910|1909|1909.5|1908.5|195
1625843210000|2021-07-09 15:06:50||1909||1909||1909||1909|0
1625843220000|2021-07-09 15:07:00|1910.5|1909.5|1910.5|1909.5|1910.5|1909.5|1910.5|1909|935
1625843250000|2021-07-09 15:07:30|1911|1910|1911|1910.5|1911|1910.5|1911|1910|918
1625843260000|2021-07-09 15:07:40||1910||1910||1910||1910|0
1625843270000|2021-07-09 15:07:50|1911.5|1910.5|1911.5|1911|1911.5|1911|1911|1910.5|430
1625843280000|2021-07-09 15:08:00|1912|1911.5|1912.5|1911.5|1912.5|1911.5|1912|1911.5|342
1625843290000|2021-07-09 15:08:10|1912|1911|1911|1910.5|1912|1911|1911|1910|1113
1625843300000|2021-07-09 15:08:20|1910.5|1910|1910.5|1910|1910.5|1910|1910.5|1910|126
1625843310000|2021-07-09 15:08:30|||||||||1
1625843320000|2021-07-09 15:08:40|||||||||148
1625843340000|2021-07-09 15:09:00|1911|1910.5|1910|1909|1911|1910.5|1910|1909|1913
1625843360000|2021-07-09 15:09:20||1909.5||1909.5||1909.5||1909.5|0
1625843370000|2021-07-09 15:09:30|1910.5|1910|1911|1910|1911|1910|1910|1910|548
1625843390000|2021-07-09 15:09:50|1910.5||1910.5||1911||1910.5||0
1625843400000|2021-07-09 15:10:00||1909.5||1909.5||1909.5||1909.5|225
1625843430000|2021-07-09 15:10:30|1910|1910|1910|1909.5|1910|1910|1910|1909.5|515
1625843440000|2021-07-09 15:10:40||1909||1909||1909||1909|16
1625843460000|2021-07-09 15:11:00|1910.5|1909.5|1910|1909|1910.5|1909.5|1910|1909|915
1625843470000|2021-07-09 15:11:10|1910.5|1909.5|1911|1910|1911|1910|1910.5|1909.5|1223
1625843480000|2021-07-09 15:11:20|1911.5|1910.5|1911.5|1911|1911.5|1911|1911.5|1910|471
1625843490000|2021-07-09 15:11:30|1912|1911.5|1911.5|1911|1912|1911.5|1911.5|1911|944
1625843510000|2021-07-09 15:11:50|1911|1910.5|1911|1910.5|1911|1910.5|1911|1910|487
1625843520000|2021-07-09 15:12:00|1911.5|1911|1912|1911|1912|1911|1911.5|1911|1062
1625843530000|2021-07-09 15:12:10||1911.5||1911.5||1911.5||1911.5|0
1625843540000|2021-07-09 15:12:20|1911.5|1911|1912|1911|1912|1911|1911.5|1911|184
1625843550000|2021-07-09 15:12:30|||||||||15
1625843570000|2021-07-09 15:12:50|1911.5|1910|1911|1910|1911.5|1910|1911|1910|943
1625843580000|2021-07-09 15:13:00||1910.5||1909.5||1910.5||1909.5|508
1625843590000|2021-07-09 15:13:10|1910.5|1909|1909.5|1908.5|1910.5|1909|1909.5|1908.5|211
1625843600000|2021-07-09 15:13:20|1909|1908|1909|1908|1909|1908.5|1909|1908|114
1625843610000|2021-07-09 15:13:30|1909.5|1908.5|1909|1908.5|1909.5|1909|1909|1908.5|990
1625843620000|2021-07-09 15:13:40|1908.5|1908|1908|1907|1908.5|1908|1908|1906.5|686
1625843630000|2021-07-09 15:13:50|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907.5|1906|0
1625843640000|2021-07-09 15:14:00|1908|1907|1907.5|1906.5|1908|1907.5|1907.5|1906.5|1295
1625843650000|2021-07-09 15:14:10|||||||||132
1625843660000|2021-07-09 15:14:20|1907||1907.5||1907.5||1907||151
1625843670000|2021-07-09 15:14:30|1908|1907|1907.5|1907|1908|1907.5|1907.5|1907|710
1625843680000|2021-07-09 15:14:40|1908|1907.5|1908|1907.5|1908|1907.5|1908|1907.5|441
1625843690000|2021-07-09 15:14:50||1907||1907||1907.5||1907|93
1625843700000|2021-07-09 15:15:00|1908.5|1907.5|1908.5|1908|1908.5|1908|1908.5|1907|1974
1625843710000|2021-07-09 15:15:10|1908|1907.5|1908|1907.5|1908|1907.5|1908|1907.5|170
1625843720000|2021-07-09 15:15:20|1908.5|1908|1908|1907.5|1909|1908.5|1908|1907.5|1234
1625843740000|2021-07-09 15:15:40|1908.5|1908|1908.5|1907.5|1908.5|1908|1908|1907.5|486
1625843750000|2021-07-09 15:15:50|1908|1908|1908.5|1908|1908.5|1908|1908|1908|0
1625843760000|2021-07-09 15:16:00|1909|1908.5|1909.5|1909|1909.5|1909|1908.5|1908|3348
1625843780000|2021-07-09 15:16:20|||||||||400
1625843790000|2021-07-09 15:16:30|||||||||29
1625843800000|2021-07-09 15:16:40|1909|1908.5|1909|1908.5|1909|1908.5|1909|1908.5|658
1625843820000|2021-07-09 15:17:00|||||||||344
1625843850000|2021-07-09 15:17:30|1909.5|1909|1909.5|1909|1909.5|1909|1909|1908.5|662
1625843870000|2021-07-09 15:17:50|1910|1909.5|1909.5|1909|1910|1909.5|1909.5|1909|1866
1625843880000|2021-07-09 15:18:00|1910|1909.5|1911|1910.5|1911|1910.5|1910|1909.5|688
1625843890000|2021-07-09 15:18:10|1911.5|1911|1911.5|1910.5|1912|1911|1911.5|1910.5|427
1625843900000|2021-07-09 15:18:20|1911|1910|1910|1909|1911|1910|1910|1909|808
1625843910000|2021-07-09 15:18:30|1910.5|1909.5|1910.5|1910|1910.5|1910|1910.5|1909.5|323
1625843920000|2021-07-09 15:18:40||1909.5||1910||1910||1909.5|411
1625843940000|2021-07-09 15:19:00|1911||1911||1911||1911||640
1625843950000|2021-07-09 15:19:10||1910.5||1910.5||1910.5||1910|313
1625843960000|2021-07-09 15:19:20|||||||||368
1625843970000|2021-07-09 15:19:30|1910.5|1910|1910.5|1910|1910.5|1910|1910.5|1910|333
1625843980000|2021-07-09 15:19:40||1909.5||1909.5||1909.5||1909.5|3047
1625843990000|2021-07-09 15:19:50|1910||1910||1910||1910||104
1625844000000|2021-07-09 15:20:00|1910.5||1910.5||1910.5||1910||1320
1625844010000|2021-07-09 15:20:10|||||||||321
1625844030000|2021-07-09 15:20:30||1910||1910||1910||1910|0
1625844040000|2021-07-09 15:20:40|1910|1909.5|1910.5|1909.5|1910.5|1909.5|1910|1909.5|566
1625844050000|2021-07-09 15:20:50||1910||1910||1910||1910|101
1625844070000|2021-07-09 15:21:10|1911||1911||1911||1910.5||842
1625844080000|2021-07-09 15:21:20||1910.5||1910.5||1910.5||1910.5|105
1625844090000|2021-07-09 15:21:30|1910.5|1910|1910|1909.5|1911|1910.5|1909.5|1909|3399
1625844120000|2021-07-09 15:22:00|1909.5|1909|1909.5|1908.5|1909.5|1909|1909.5|1908.5|323
1625844140000|2021-07-09 15:22:20||1909||1909||1909||1909|0
1625844150000|2021-07-09 15:22:30|1910|1909.5|1910.5|1909.5|1910.5|1909.5|1909.5|1909|2417
1625844160000|2021-07-09 15:22:40|1910|1909|1910|1909|1910.5|1909.5|1910|1909|125
1625844180000|2021-07-09 15:23:00|1910.5|1909.5|1910.5|1909.5|1910.5|1910|1910|1909.5|849
1625844190000|2021-07-09 15:23:10|1910|1909|1909.5|1908|1910|1909|1909.5|1908|1283
1625844200000|2021-07-09 15:23:20|1909||1909||1909||1909||63
1625844210000|2021-07-09 15:23:30|||||||||107
1625844220000|2021-07-09 15:23:40|1908.5||1908.5||1908.5||1908.5||1285
1625844230000|2021-07-09 15:23:50|||||||||178
1625844240000|2021-07-09 15:24:00|1908|1907.5|1908|1907|1908|1907.5|1908|1907|721
1625844250000|2021-07-09 15:24:10|1908.5|1907.5|1909|1908.5|1909.5|1909|1908|1907.5|2758
1625844280000|2021-07-09 15:24:40|||||||||1755
1625844300000|2021-07-09 15:25:00||1908||1908||1908||1907.5|274
1625844310000|2021-07-09 15:25:10|1909.5|1908.5|1910|1909.5|1910.5|1909.5|1909|1908|5057
1625844320000|2021-07-09 15:25:20|1910.5|1910|1910.5|1909.5|1911|1910|1910.5|1909.5|1492
1625844360000|2021-07-09 15:26:00|1911|1910|1910.5|1910|1911|1910.5|1910.5|1910|746
1625844380000|2021-07-09 15:26:20|1911||1910.5||1911||1910.5||453
1625844390000|2021-07-09 15:26:30|1911||1910.5||1911||1910.5||81
1625844420000|2021-07-09 15:27:00|1910|1909.5|1910.5|1909.5|1910.5|1910|1910|1909.5|4046
1625844430000|2021-07-09 15:27:10|1910||1910||1910||1910||1261
1625844440000|2021-07-09 15:27:20|||||||||128
1625844450000|2021-07-09 15:27:30|1910.5||1910.5||1910.5||1910||557
1625844470000|2021-07-09 15:27:50||1910||1910||1910||1910|33
1625844480000|2021-07-09 15:28:00|1911|1910.5|1910|1909|1911|1910.5|1910|1908.5|2827
1625844500000|2021-07-09 15:28:20|||||||||102
1625844510000|2021-07-09 15:28:30|1909.5|1909.5|1909.5|1909|1909.5|1909.5|1909.5|1909|1182
1625844520000|2021-07-09 15:28:40|||||||||96
1625844530000|2021-07-09 15:28:50|||||||||349
1625844540000|2021-07-09 15:29:00|||||||||603
1625844550000|2021-07-09 15:29:10||1908.5||1908.5||1908.5||1908.5|842
1625844560000|2021-07-09 15:29:20|||||||||148
1625844570000|2021-07-09 15:29:30|1909||1909||1909||1909||152
1625844580000|2021-07-09 15:29:40||1908||1908.5||1908.5||1907.5|1062
1625844590000|2021-07-09 15:29:50|1909.5|1909|1910|1909|1910|1909|1909.5|1908.5|953
1626073200000|2021-07-12 07:00:00|1928|1905.5|1950|1913.5|1952|1918.5|1916.5|1750|28
1626073210000|2021-07-12 07:00:10|1950.5|1914|1917|1911.5|1950.5|1920.5|1917|1909|43
1626073220000|2021-07-12 07:00:20|1917.5||1917.5||1917.5||1917.5||0
1626073230000|2021-07-12 07:00:30|||||||||157
1626073240000|2021-07-12 07:00:40|1917||1916.5||1917.5||1916.5||0
1626073250000|2021-07-12 07:00:50|1916||1916||1916||1916||739
1626073260000|2021-07-12 07:01:00|1912|1910|1913|1907.5|1916.5|1910|1909|1902|795
1626073270000|2021-07-12 07:01:10|1912.5|1908|1917.5|1912|1918.5|1912|1912.5|1908|2040
1626073280000|2021-07-12 07:01:20|1917|1911.5|1913|1908|1917|1911.5|1912|1908|1523
1626073290000|2021-07-12 07:01:30|1915|1908.5|1916|1908|1917|1908.5|1912.5|1908|0
1626073300000|2021-07-12 07:01:40|1915.5|1908.5|1917|1912|1918.5|1912|1914.5|1908.5|101
1626073310000|2021-07-12 07:01:50|1916.5||1916.5||1917||1916||0
1626073330000|2021-07-12 07:02:10||1912.5||1914.5||1914.5||1912.5|0
1626073350000|2021-07-12 07:02:30|||||||||4
1626073360000|2021-07-12 07:02:40|1917|1915|1919|1914.5|1927.5|1918|1917|1914.5|279
1626073370000|2021-07-12 07:02:50|1918.5|1915|1919|1915.5|1919|1915.5|1918.5|1915|136
1626073390000|2021-07-12 07:03:10|1920|1916|1923|1917.5|1924.5|1917.5|1920|1916|79
1626073400000|2021-07-12 07:03:20||1918||1918.5||1918.5||1918|0
1626073420000|2021-07-12 07:03:40|1922.5|1918|1920.5|1915.5|1923|1918|1920.5|1915.5|1189
1626073430000|2021-07-12 07:03:50|1921||1921||1921||1921||87
1626073440000|2021-07-12 07:04:00|1920.5||1919||1921||1919||0
1626073450000|2021-07-12 07:04:10|1919.5||1919||1919.5||1919||0
1626073480000|2021-07-12 07:04:40|1919.5|1916|1919.5|1916|1919.5|1916|1919.5|1916|1250
1626073500000|2021-07-12 07:05:00|1919|1913.5|1918|1914|1919.5|1916|1918|1913.5|90
1626073520000|2021-07-12 07:05:20|1919.5||1919.5||1920||1919||1046
1626073540000|2021-07-12 07:05:40|||||||||2
1626073560000|2021-07-12 07:06:00|||||||||207
1626073570000|2021-07-12 07:06:10|1919||1918.5||1919.5||1918.5||0
1626073580000|2021-07-12 07:06:20||1914.5||1915||1915||1914.5|784
1626073600000|2021-07-12 07:06:40|1920.5|1915.5|1922|1917|1922.5|1917|1920.5|1915.5|117
1626073610000|2021-07-12 07:06:50|1921.5||1921.5||1921.5||1921.5||0
1626073620000|2021-07-12 07:07:00|1922|1917.5|1924.5|1920|1928.5|1922.5|1922|1917.5|700
1626073630000|2021-07-12 07:07:10|1924|1921|1924.5|1920.5|1924.5|1921|1923|1920|212
1626073640000|2021-07-12 07:07:20|1926.5|1921.5|1926.5|1922|1927.5|1922|1926.5|1921.5|156
1626073660000|2021-07-12 07:07:40|||||||||30
1626073670000|2021-07-12 07:07:50||1922.5||1924||1924||1922.5|22
1626073680000|2021-07-12 07:08:00|1927||1927||1927||1927||306
1626073690000|2021-07-12 07:08:10|||||||||65
1626073700000|2021-07-12 07:08:20|1929||1927.5||1929||1927.5||1067
1626073730000|2021-07-12 07:08:50|1927|1923.5|1922|1918.5|1927|1923.5|1922|1917.5|372
1626073740000|2021-07-12 07:09:00|1923|1919|1925|1921.5|1925|1921.5|1923|1919|191
1626073750000|2021-07-12 07:09:10|1924.5||1924.5||1924.5||1924.5||0
1626073770000|2021-07-12 07:09:30|1925|1922|1923.5|1919.5|1925|1922|1923|1918|561
1626073780000|2021-07-12 07:09:40|1924|1920|1924.5|1921.5|1924.5|1921.5|1924|1920|0
1626073790000|2021-07-12 07:09:50|||||||||164
1626073800000|2021-07-12 07:10:00|1924||1924||1924||1924||309
1626073810000|2021-07-12 07:10:10|1923.5||1924||1924.5||1923.5||0
1626073820000|2021-07-12 07:10:20|||||||||10
1626073830000|2021-07-12 07:10:30|1924.5|1922|1925|1922|1925|1923|1924.5|1922|469
1626073840000|2021-07-12 07:10:40|||||||||100
1626073850000|2021-07-12 07:10:50|1926|1922.5|1928|1924.5|1928|1924.5|1926|1922.5|199
1626073860000|2021-07-12 07:11:00|1929|1925|1932.5|1928.5|1932.5|1930.5|1929|1925|447
1626073870000|2021-07-12 07:11:10|1932|1927.5|1930.5|1927|1932|1927.5|1927.5|1926.5|506
1626073880000|2021-07-12 07:11:20|1931.5|1927.5|1932.5|1930|1932.5|1930|1931.5|1927.5|208
1626073890000|2021-07-12 07:11:30|1933|1930.5|1933.5|1931|1933.5|1931|1933|1930.5|157
1626073900000|2021-07-12 07:11:40|1934.5|1930|1934|1931|1934.5|1931.5|1934|1929.5|0
1626073910000|2021-07-12 07:11:50|1934.5|1931.5|1934.5|1932.5|1934.5|1932.5|1934.5|1931|0
1626073920000|2021-07-12 07:12:00|1935.5|1933|1938|1934.5|1938.5|1934.5|1935|1931|814
1626073930000|2021-07-12 07:12:10|1937.5|1934|1936.5|1932.5|1937.5|1934.5|1936|1932|466
1626073940000|2021-07-12 07:12:20||1933.5||1934.5||1934.5||1933.5|0
1626073950000|2021-07-12 07:12:30|1938|1935|1939.5|1936.5|1940|1937|1938|1935|164
1626073960000|2021-07-12 07:12:40|1940|1937|1940|1937.5|1940|1937.5|1940|1937|900
1626073970000|2021-07-12 07:12:50|1939.5|1937|1938|1935|1940|1937|1937|1934.5|694
1626073980000|2021-07-12 07:13:00|1938.5|1935.5|1938|1936|1938.5|1936|1938|1935.5|871
1626073990000|2021-07-12 07:13:10|1938.5|1936.5|1938|1936|1939.5|1937|1936.5|1934.5|1467
1626074000000|2021-07-12 07:13:20|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|5
1626074030000|2021-07-12 07:13:50|||||||||88
1626074040000|2021-07-12 07:14:00|1937|1935|1936.5|1934.5|1937.5|1935|1936.5|1934.5|95
1626074070000|2021-07-12 07:14:30|1936|1934|1937.5|1935.5|1938|1936|1935.5|1934|1427
1626074080000|2021-07-12 07:14:40|||||||||5425
1626074090000|2021-07-12 07:14:50|1938|1936|1939|1935.5|1939.5|1936.5|1938|1935|410
1626074100000|2021-07-12 07:15:00|1938.5|1935|1936|1933|1938.5|1935|1936|1932.5|243
1626074110000|2021-07-12 07:15:10||1933.5||1933.5||1933.5||1933.5|3
1626074120000|2021-07-12 07:15:20|||||||||62
1626074130000|2021-07-12 07:15:30|1935.5|1934|1937.5|1935.5|1938|1936|1935.5|1934|623
1626074140000|2021-07-12 07:15:40|1937|1936|1937.5|1935.5|1937.5|1936|1937|1934.5|1440
1626074150000|2021-07-12 07:15:50||1936||1936||1936||1936|0
1626074160000|2021-07-12 07:16:00|||||||||4
1626074180000|2021-07-12 07:16:20|1937|1935.5|1937.5|1936|1937.5|1936|1937|1935.5|112
1626074200000|2021-07-12 07:16:40|1937|1934.5|1937|1934.5|1937|1934.5|1937|1934|1136
1626074210000|2021-07-12 07:16:50|1936.5|1934|1936.5|1934|1936.5|1934|1936.5|1934|0
1626074220000|2021-07-12 07:17:00||1934.5||1934||1934.5||1934|0
1626074230000|2021-07-12 07:17:10||1934.5||1934.5||1934.5||1934.5|76
1626074250000|2021-07-12 07:17:30|||||||||776
1626074260000|2021-07-12 07:17:40|1936|1934|1935.5|1932.5|1936|1934|1935.5|1932.5|756
1626074290000|2021-07-12 07:18:10||1933||1933||1933||1933|0
1626074300000|2021-07-12 07:18:20|||||||||1100
1626074330000|2021-07-12 07:18:50||1933.5||1933.5||1933.5||1933.5|10
1626074340000|2021-07-12 07:19:00|1936.5|1934|1935|1932.5|1936.5|1934.5|1935|1932.5|1931
1626074350000|2021-07-12 07:19:10|1934.5||1934||1934.5||1934||0
1626074360000|2021-07-12 07:19:20|||||||||3912
1626074410000|2021-07-12 07:20:10|1934.5|1933|1935.5|1934|1935.5|1934|1934.5|1933|534
1626074420000|2021-07-12 07:20:20|1936.5|1934.5|1937.5|1936|1938|1936|1935.5|1933.5|757
1626074430000|2021-07-12 07:20:30||1935.5||1935.5||1935.5||1935|0
1626074440000|2021-07-12 07:20:40|||||||||61
1626074450000|2021-07-12 07:20:50|1938.5|1936|1938.5|1936.5|1939|1936.5|1938|1936|0
1626074460000|2021-07-12 07:21:00|1939|1937|1939.5|1938|1939.5|1938|1939|1937|130
1626074470000|2021-07-12 07:21:10|1940||1940||1940||1940||1945
1626074480000|2021-07-12 07:21:20|1940.5|1938.5|1940.5|1939|1940.5|1939|1940|1938.5|0
1626074490000|2021-07-12 07:21:30|1940|1938.5|1940.5|1939|1940.5|1939|1939.5|1938.5|337
1626074500000|2021-07-12 07:21:40|1940|1938.5|1939|1938|1940|1938.5|1939|1938|183
1626074510000|2021-07-12 07:21:50|1938.5|1937.5|1937|1935.5|1938.5|1938|1937|1935|218
1626074520000|2021-07-12 07:22:00|1936.5|1935|1935|1934|1936.5|1935|1935|1934|323
1626074560000|2021-07-12 07:22:40|1935.5|1934.5|1937|1935|1937.5|1935|1935|1934.5|406
1626074580000|2021-07-12 07:23:00||1935.5||1935.5||1935.5||1935.5|130
1626074590000|2021-07-12 07:23:10|1937.5|1936|1937.5|1936|1938|1936|1937.5|1936|0
1626074610000|2021-07-12 07:23:30||1935.5||1936||1936||1935|0
1626074620000|2021-07-12 07:23:40|1938|1936.5|1940|1938|1940|1938|1938|1936.5|141
1626074660000|2021-07-12 07:24:20|||||||||26
1626074670000|2021-07-12 07:24:30|1939.5||1940.5||1940.5||1939.5||0
1626074710000|2021-07-12 07:25:10|1940||1940||1940||1940||0
1626074730000|2021-07-12 07:25:30||1937.5||1938||1938||1937.5|56
1626074740000|2021-07-12 07:25:40||1938.5||1938.5||1938.5||1938.5|0
1626074760000|2021-07-12 07:26:00|1939.5|1939|1940|1938|1940|1939|1939.5|1937.5|219
1626074770000|2021-07-12 07:26:10||1937.5||1938||1938||1937.5|0
1626074780000|2021-07-12 07:26:20||1937.5||1937.5||1937.5||1937.5|0
1626074790000|2021-07-12 07:26:30|1939.5||1939||1939.5||1939||0
1626074800000|2021-07-12 07:26:40|1939.5||1939||1939.5||1939||0
1626074820000|2021-07-12 07:27:00|1937.5|1937|1936|1934|1938|1937|1936|1933.5|1465
1626074830000|2021-07-12 07:27:10|1935.5|1933.5|1936|1933.5|1936.5|1933.5|1935|1933|803
1626074840000|2021-07-12 07:27:20||1934||1934||1934.5||1934|0
1626074850000|2021-07-12 07:27:30||1934.5||1934.5||1934.5||1934.5|4
1626074860000|2021-07-12 07:27:40|1936.5||1936||1936.5||1936||623
1626074870000|2021-07-12 07:27:50|1935.5|1934|1935.5|1933|1935.5|1934|1935.5|1933|46
1626074890000|2021-07-12 07:28:10||1932.5||1932.5||1932.5||1932.5|18
1626074900000|2021-07-12 07:28:20|1935||1934.5||1935||1934.5||2708
1626074920000|2021-07-12 07:28:40|1934|1932|1934|1932.5|1934.5|1932.5|1933.5|1931|1036
1626074940000|2021-07-12 07:29:00|1935|1933|1934.5|1933|1935|1933|1934.5|1933|193
1626074970000|2021-07-12 07:29:30|1934|1932.5|1933.5|1931.5|1934|1932.5|1933.5|1931.5|235
1626074990000|2021-07-12 07:29:50|1933|1931|1932.5|1929.5|1933|1931|1932.5|1929.5|155
1626075000000|2021-07-12 07:30:00||1930||1930||1930||1930|0
1626075010000|2021-07-12 07:30:10|1932|1929.5|1932|1930.5|1932|1930.5|1932|1929.5|634
1626075060000|2021-07-12 07:31:00|1933|1931|1933|1931.5|1933|1931.5|1933|1931|117
1626075070000|2021-07-12 07:31:10|1933.5|1932|1934|1933|1934.5|1933|1932.5|1932|436
1626075090000|2021-07-12 07:31:30|1934.5|1933.5|1937.5|1935.5|1938|1935.5|1934.5|1933.5|1586
1626075100000|2021-07-12 07:31:40|1937|1936.5|1936|1934|1937|1936.5|1936|1933|1245
1626075110000|2021-07-12 07:31:50|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|40
1626075120000|2021-07-12 07:32:00|1936|1934.5|1937.5|1936|1937.5|1936|1936|1934.5|441
1626075130000|2021-07-12 07:32:10|||||||||136
1626075150000|2021-07-12 07:32:30|1937|1935.5|1936.5|1936|1937.5|1936|1936.5|1934.5|1161
1626075170000|2021-07-12 07:32:50|||||||||1000
1626075190000|2021-07-12 07:33:10|||||||||18
1626075200000|2021-07-12 07:33:20|1937|1934.5|1937|1935|1937|1935|1937|1934.5|57
1626075210000|2021-07-12 07:33:30|1936.5|1934.5|1936.5|1935|1936.5|1935|1936.5|1934.5|0
1626075240000|2021-07-12 07:34:00|1936|1934.5|1934|1932|1936|1934.5|1934|1932|225
1626075260000|2021-07-12 07:34:20|1934.5|1932.5|1934|1932|1934.5|1932.5|1934|1932|0
1626075280000|2021-07-12 07:34:40|1933.5||1933.5||1933.5||1933.5||0
1626075330000|2021-07-12 07:35:30|1933|1931.5|1932.5|1931|1933|1931.5|1932.5|1930.5|78
1626075340000|2021-07-12 07:35:40||1930.5||1931||1931||1930.5|304
1626075350000|2021-07-12 07:35:50||1930.5||1930.5||1930.5||1930.5|0
1626075360000|2021-07-12 07:36:00||1931||1930.5||1931||1930.5|0
1626075380000|2021-07-12 07:36:20|1932||1932||1932||1932||0
1626075400000|2021-07-12 07:36:40|1931.5|1929.5|1930.5|1928|1931.5|1929.5|1930.5|1928|116
1626075420000|2021-07-12 07:37:00||1927.5||1927.5||1927.5||1927.5|0
1626075440000|2021-07-12 07:37:20|||||||||609
1626075450000|2021-07-12 07:37:30|1930|1927|1930|1927|1930|1927|1930|1927|0
1626075480000|2021-07-12 07:38:00||1927.5||1927.5||1927.5||1927.5|0
1626075540000|2021-07-12 07:39:00|||||||||1006
1626075560000|2021-07-12 07:39:20|1929.5|1927|1929|1927|1929.5|1927|1928|1925.5|1563
1626075570000|2021-07-12 07:39:30||1926.5||1927||1927||1926.5|1222
1626075580000|2021-07-12 07:39:40||1926.5||1926.5||1926.5||1926.5|35
1626075590000|2021-07-12 07:39:50||1927||1927||1927||1927|26
1626075600000|2021-07-12 07:40:00||1926.5||1926.5||1926.5||1926.5|0
1626075610000|2021-07-12 07:40:10|1928.5|1927|1928.5|1926.5|1928.5|1927|1928.5|1926.5|0
1626075630000|2021-07-12 07:40:30|||||||||46
1626075650000|2021-07-12 07:40:50|1928|1926|1928|1925.5|1928|1926|1928|1925|98
1626075690000|2021-07-12 07:41:30|1927.5|1925|1927.5|1924.5|1927.5|1925|1927.5|1924.5|0
1626075760000|2021-07-12 07:42:40|1927|1925|1927|1924.5|1927|1925|1927|1924.5|0
1626075770000|2021-07-12 07:42:50||1925||1925||1925||1925|0
1626075790000|2021-07-12 07:43:10|1926.5|1924.5|1925.5|1924.5|1926.5|1924.5|1925.5|1924.5|813
1626075800000|2021-07-12 07:43:20|1925|1923.5|1925|1924|1925|1924|1925|1922.5|142
1626075810000|2021-07-12 07:43:30|1924.5|1923.5|1924.5|1923|1924.5|1923.5|1924.5|1923|42
1626075830000|2021-07-12 07:43:50|1924|1923.5|1925.5|1924.5|1926|1924.5|1924|1923.5|1118
1626075840000|2021-07-12 07:44:00|1926|1925|1925.5|1923.5|1927|1925|1925.5|1923|1219
1626075850000|2021-07-12 07:44:10|1926.5|1924|1926.5|1925|1926.5|1925|1926.5|1924|75
1626075870000|2021-07-12 07:44:30|1926|1925.5|1927|1925|1928|1926|1926|1925|747
1626075900000|2021-07-12 07:45:00|1926.5|1925.5|1926.5|1925|1926.5|1925.5|1926|1925|0
1626075960000|2021-07-12 07:46:00|1926|1925.5|1927|1925.5|1927|1925.5|1926|1925|69
1626075990000|2021-07-12 07:46:30|1927.5|1926|1927.5|1926|1927.5|1926.5|1927.5|1926|284
1626076000000|2021-07-12 07:46:40|1928|1926.5|1929|1927.5|1929|1927.5|1928|1926.5|772
1626076010000|2021-07-12 07:46:50|||||||||60
1626076020000|2021-07-12 07:47:00|1928.5||1928.5||1928.5||1928.5||0
1626076030000|2021-07-12 07:47:10|1928|1927|1927.5|1926.5|1928|1927.5|1927.5|1926.5|477
1626076050000|2021-07-12 07:47:30|1928.5|1927|1928.5|1927|1929|1927|1928.5|1927|178
1626076190000|2021-07-12 07:49:50|1928|1926.5|1927.5|1926.5|1928|1926.5|1927|1925.5|553
1626076200000|2021-07-12 07:50:00|1928|1926|1926.5|1925.5|1928|1926|1926|1925.5|128
1626076210000|2021-07-12 07:50:10|1927|1926|1927|1925.5|1927|1926|1926.5|1925.5|0
1626076220000|2021-07-12 07:50:20|1926.5|1926|1929|1926.5|1929|1926.5|1926.5|1926|816
1626076230000|2021-07-12 07:50:30|1929.5|1927|1930|1927.5|1930|1927.5|1929.5|1927|0
1626076260000|2021-07-12 07:51:00|1929.5|1928|1929.5|1927.5|1930|1928|1929.5|1927.5|0
1626076290000|2021-07-12 07:51:30|1930|1928|1930|1928|1930|1928|1930|1928|0
1626076300000|2021-07-12 07:51:40|1929.5||1930||1930||1929.5||0
1626076310000|2021-07-12 07:51:50|1929.5|1928.5|1930|1928|1930|1928.5|1929.5|1928|0
1626076320000|2021-07-12 07:52:00|||||||||49
1626076340000|2021-07-12 07:52:20|1929.5||1929.5||1929.5||1929.5||0
1626076350000|2021-07-12 07:52:30|1929||1929||1929||1929||0
1626076360000|2021-07-12 07:52:40|1929.5|1928.5|1930.5|1929|1930.5|1929.5|1929.5|1928.5|209
1626076420000|2021-07-12 07:53:40|1930||1930||1930||1930||0
1626076430000|2021-07-12 07:53:50|1930.5|1929.5|1930.5|1929.5|1931|1930.5|1930|1929|568
1626076440000|2021-07-12 07:54:00|1931|1930|1931.5|1930.5|1932|1930.5|1931|1930|396
1626076450000|2021-07-12 07:54:10|1932.5|1931|1932.5|1930.5|1932.5|1931|1932.5|1930.5|233
1626076460000|2021-07-12 07:54:20|1932|1930|1930.5|1929.5|1932|1930.5|1930.5|1929.5|748
1626076490000|2021-07-12 07:54:50|||||||||26
1626076500000|2021-07-12 07:55:00|1930|1929|1931|1930|1931|1930|1930|1929|447
1626076520000|2021-07-12 07:55:20|1931.5|1930.5|1932|1931|1932|1931|1931.5|1930.5|304
1626076560000|2021-07-12 07:56:00|1932.5|1931.5|1933.5|1932|1933.5|1932.5|1932.5|1931.5|416
1626076570000|2021-07-12 07:56:10||1932.5||1932.5||1933||1932.5|266
1626076580000|2021-07-12 07:56:20|||||||||300
1626076600000|2021-07-12 07:56:40|1934||1934.5||1934.5||1934||2
1626076610000|2021-07-12 07:56:50|1935|1933|1935|1933.5|1935|1933.5|1935|1932.5|106
1626076630000|2021-07-12 07:57:10|1936|1934|1938|1937|1938|1937|1936|1934|377
1626076640000|2021-07-12 07:57:20|||||||||138
1626076660000|2021-07-12 07:57:40|1937.5|1936|1937|1935.5|1937.5|1936|1937|1935.5|464
1626076670000|2021-07-12 07:57:50|1936.5|1934.5|1936|1934|1936.5|1934.5|1936|1934|138
1626076690000|2021-07-12 07:58:10|||||||||10
1626076700000|2021-07-12 07:58:20|1936.5|1934.5|1939|1937.5|1939|1938|1936.5|1934.5|2937
1626076710000|2021-07-12 07:58:30|1938.5|1938|1937.5|1936.5|1938.5|1938|1937|1936.5|386
1626076720000|2021-07-12 07:58:40|1938|1937|1939.5|1938.5|1939.5|1938.5|1938|1937|1180
1626076730000|2021-07-12 07:58:50|1940|1939|1941.5|1940|1941.5|1940|1940|1939|254
1626076740000|2021-07-12 07:59:00|||||||||26
1626076750000|2021-07-12 07:59:10|||||||||1000
1626076760000|2021-07-12 07:59:20|1941|1940.5|1939.5|1938.5|1941|1940.5|1939.5|1938.5|325
1626076770000|2021-07-12 07:59:30|1939|1938|1938.5|1937|1939.5|1938|1938.5|1937|150
1626076790000|2021-07-12 07:59:50|1938|1936|1938.5|1936|1938.5|1936|1937.5|1935|265
1626076850000|2021-07-12 08:00:50||1936.5||1936||1936.5||1936|10
1626076860000|2021-07-12 08:01:00|1938|1936.5|1937|1935.5|1938|1936.5|1937|1935.5|126
1626076870000|2021-07-12 08:01:10|1936.5|1935|1935|1933.5|1936.5|1935|1935|1933|941
1626076880000|2021-07-12 08:01:20|1934.5|1933|1933.5|1932.5|1934.5|1933|1933.5|1932.5|244
1626076890000|2021-07-12 08:01:30|||||||||5
1626076930000|2021-07-12 08:02:10|1933|1932|1932|1930|1933|1932|1932|1929.5|296
1626077010000|2021-07-12 08:03:30|1932.5|1930.5|1931|1929.5|1932.5|1931|1931|1929.5|738
1626077040000|2021-07-12 08:04:00|1930.5|1928.5|1930.5|1928.5|1930.5|1928.5|1930.5|1928|32
1626077130000|2021-07-12 08:05:30|1930||1930||1930||1930||1
1626077210000|2021-07-12 08:06:50|1929.5|1928|1929|1928|1929.5|1928|1929|1928|46
1626077230000|2021-07-12 08:07:10|1928|1927.5|1928|1927|1928|1927.5|1928|1927|553
1626077240000|2021-07-12 08:07:20|1929|1927.5|1930|1929|1930|1929|1929|1927.5|683
1626077250000|2021-07-12 08:07:30|1929.5|1929.5|1930.5|1929|1930.5|1929.5|1929.5|1929|318
1626077260000|2021-07-12 08:07:40|1932|1929.5|1933.5|1932.5|1933.5|1933|1932|1929.5|325
1626077300000|2021-07-12 08:08:20|1934|1933.5|1934.5|1933.5|1935|1933.5|1934|1933.5|196
1626077310000|2021-07-12 08:08:30|1934|1933|1933|1932|1934|1933|1932.5|1931|856
1626077320000|2021-07-12 08:08:40|1934|1932.5|1934.5|1933|1935.5|1934.5|1934|1932.5|512
1626077340000|2021-07-12 08:09:00|1935|1933.5|1934.5|1933|1935|1934|1934.5|1933|428
1626077350000|2021-07-12 08:09:10|1934||1934||1934||1934||0
1626077380000|2021-07-12 08:09:40|1934.5|1933.5|1934.5|1933.5|1935|1934|1934.5|1933|284
1626077390000|2021-07-12 08:09:50|1935|1933|1935.5|1934|1935.5|1934.5|1935|1933|278
1626077400000|2021-07-12 08:10:00||1934.5||1934||1934.5||1934|33
1626077430000|2021-07-12 08:10:30|1935|1933.5|1935|1933|1935|1933.5|1935|1933|162
1626077500000|2021-07-12 08:11:40|1934.5|1932.5|1934|1932.5|1934.5|1932.5|1934|1932.5|404
1626077510000|2021-07-12 08:11:50||1933||1933||1933||1933|0
1626077550000|2021-07-12 08:12:30|1933.5|1932.5|1933|1931.5|1933.5|1932.5|1932.5|1931|272
1626077560000|2021-07-12 08:12:40|1934|1932|1934|1933|1934|1933|1934|1932|189
1626077570000|2021-07-12 08:12:50|||||||||52
1626077600000|2021-07-12 08:13:20|1933.5|1932.5|1933.5|1932.5|1933.5|1932.5|1933.5|1932.5|139
1626077610000|2021-07-12 08:13:30||1932||1931.5||1932||1931.5|12
1626077640000|2021-07-12 08:14:00||1932||1932||1932||1932|0
1626077670000|2021-07-12 08:14:30|||||||||263
1626077700000|2021-07-12 08:15:00|1933||1933.5||1933.5||1932.5||78
1626077710000|2021-07-12 08:15:10|1933||1933||1933||1933||0
1626077720000|2021-07-12 08:15:20|1932.5|1931.5|1933|1931.5|1933|1931.5|1932.5|1931.5|172
1626077730000|2021-07-12 08:15:30|||||||||50
1626077760000|2021-07-12 08:16:00||1932||1932||1932||1932|0
1626077810000|2021-07-12 08:16:50|1932.5|1931.5|1935|1933.5|1935|1934|1932.5|1931.5|2002
1626077820000|2021-07-12 08:17:00|1934.5|1934|1931.5|1930|1934.5|1934|1931.5|1930|988
1626077830000|2021-07-12 08:17:10|||||||||26
1626077880000|2021-07-12 08:18:00||1930.5||1930.5||1930.5||1930.5|0
1626077890000|2021-07-12 08:18:10|1931|1930|1932|1931|1932|1931.5|1931|1930|1172
1626077900000|2021-07-12 08:18:20||1930.5||1930.5||1930.5||1930.5|0
1626077920000|2021-07-12 08:18:40||1931||1931||1931||1931|0
1626077940000|2021-07-12 08:19:00|1932.5|1931.5|1933.5|1932|1933.5|1933|1932.5|1931.5|1285
1626077950000|2021-07-12 08:19:10|||||||||33
1626077960000|2021-07-12 08:19:20|1933|1931|1932|1931|1933|1931|1932|1931|72
1626077990000|2021-07-12 08:19:50|||||||||3
1626078000000|2021-07-12 08:20:00|1931.5|1931.5|1932.5|1931.5|1932.5|1931.5|1931.5|1931|927
1626078050000|2021-07-12 08:20:50|1933|1932|1934.5|1934|1934.5|1934|1933|1931.5|1842
1626078060000|2021-07-12 08:21:00|1935|1934.5|1935|1934.5|1936|1935|1935|1934.5|651
1626078070000|2021-07-12 08:21:10|1936|1935|1935.5|1934.5|1936|1935|1935.5|1934.5|56
1626078080000|2021-07-12 08:21:20|1935|1935.5|1934.5|1933.5|1936|1935.5|1934.5|1933|780
1626078090000|2021-07-12 08:21:30|1934|1933|1934|1933|1934.5|1934|1934|1933|495
1626078100000|2021-07-12 08:21:40|1934.5||1934||1934.5||1934||0
1626078120000|2021-07-12 08:22:00|||||||||7
1626078130000|2021-07-12 08:22:10|1934.5|1933.5|1936|1934.5|1936|1935|1934|1933.5|604
1626078140000|2021-07-12 08:22:20||1934||1934||1934||1934|11
1626078150000|2021-07-12 08:22:30||1934.5||1934.5||1934.5||1934.5|0
1626078170000|2021-07-12 08:22:50|1935.5|1934|1935|1933|1935.5|1934|1935|1933|404
1626078190000|2021-07-12 08:23:10|1934.5|1932.5|1933|1931.5|1934.5|1932.5|1933|1931.5|213
1626078200000|2021-07-12 08:23:20|||||||||1
1626078210000|2021-07-12 08:23:30|1932.5|1930.5|1932|1930|1932.5|1930.5|1932|1929.5|12
1626078260000|2021-07-12 08:24:20|1931.5|1929.5|1930|1928.5|1931.5|1929.5|1930|1928|333
1626078300000|2021-07-12 08:25:00|1931|1929|1930|1929|1931|1929.5|1930|1929|268
1626078310000|2021-07-12 08:25:10|1930.5|1929.5|1933.5|1932.5|1935|1933|1930.5|1929.5|1282
1626078320000|2021-07-12 08:25:20|1933|1932|1933|1931|1933|1932|1933|1931|196
1626078330000|2021-07-12 08:25:30||1932||1932||1932||1932|87
1626078340000|2021-07-12 08:25:40||1931||1931||1931||1931|42
1626078390000|2021-07-12 08:26:30||1931.5||1931.5||1931.5||1931.5|212
1626078400000|2021-07-12 08:26:40|1933.5|1932|1934|1932.5|1934|1933.5|1933|1931.5|597
1626078410000|2021-07-12 08:26:50||1933||1933||1933||1933|11
1626078420000|2021-07-12 08:27:00|1934.5|1933.5|1934|1933|1935|1933.5|1934|1933|21
1626078430000|2021-07-12 08:27:10|1935|1933.5|1935|1933|1935|1933.5|1935|1933|166
1626078440000|2021-07-12 08:27:20|||||||||16
1626078460000|2021-07-12 08:27:40|1934|1934|1935|1933|1935|1934|1934|1933|55
1626078510000|2021-07-12 08:28:30|1934.5|1932.5|1933|1932|1934.5|1932.5|1933|1932|215
1626078520000|2021-07-12 08:28:40|1933.5|1932.5|1934.5|1933|1935|1933|1933.5|1932.5|661
1626078530000|2021-07-12 08:28:50|1934||1934||1934||1934||0
1626078540000|2021-07-12 08:29:00||1932.5||1932.5||1932.5||1932|40
1626078590000|2021-07-12 08:29:50|||||||||11
1626078610000|2021-07-12 08:30:10|1933.5|1933|1933|1931|1934|1933|1933|1931|421
1626078640000|2021-07-12 08:30:40|||||||||1
1626078700000|2021-07-12 08:31:40|1932.5|1930.5|1929|1927.5|1932.5|1930.5|1929|1927.5|591
1626078760000|2021-07-12 08:32:40|1928.5|1928|1930|1929|1930.5|1929|1928.5|1928|1681
1626078770000|2021-07-12 08:32:50|1930.5|1929.5|1930|1929.5|1930.5|1930|1930|1929.5|583
1626078800000|2021-07-12 08:33:20|1930.5|1930.5|1932|1931|1932|1931|1930.5|1930.5|814
1626078810000|2021-07-12 08:33:30|1932.5|1930.5|1931.5|1930.5|1932.5|1930.5|1931.5|1930.5|769
1626078820000|2021-07-12 08:33:40|1931|1929.5|1930|1929|1931|1929.5|1930|1929|505
1626078830000|2021-07-12 08:33:50|1930.5|1929.5|1932|1930.5|1932.5|1931.5|1930.5|1929.5|811
1626078840000|2021-07-12 08:34:00|1932.5|1931|1933|1931.5|1933|1931.5|1932.5|1931|40
1626078850000|2021-07-12 08:34:10||1932||1931.5||1932||1931|349
1626078860000|2021-07-12 08:34:20|||||||||66
1626078870000|2021-07-12 08:34:30|1932.5|1932|1932|1930.5|1932.5|1932|1931|1930|1250
1626078920000|2021-07-12 08:35:20|||||||||124
1626078930000|2021-07-12 08:35:30|1931.5|1930|1930|1929|1931.5|1930|1930|1929|1755
1626078940000|2021-07-12 08:35:40|1930.5|1929.5|1930|1929|1930.5|1930|1930|1929|276
1626078950000|2021-07-12 08:35:50|||||||||300
1626078960000|2021-07-12 08:36:00|1930.5|1929.5|1931.5|1929.5|1931.5|1930|1930.5|1929|1073
1626078980000|2021-07-12 08:36:20||1930||1930.5||1930.5||1930|0
1626078990000|2021-07-12 08:36:30|||||||||26
1626079010000|2021-07-12 08:36:50|1932|1931|1933|1931.5|1933|1931.5|1932|1931|597
1626079020000|2021-07-12 08:37:00||1932||1932||1932||1932|294
1626079030000|2021-07-12 08:37:10||1931.5||1931.5||1931.5||1931.5|3
1626079080000|2021-07-12 08:38:00|1933.5|1932.5|1936|1935|1936|1935|1933.5|1932|3871
1626079090000|2021-07-12 08:38:10|1936.5|1935.5|1936.5|1935.5|1937|1936.5|1936.5|1935|734
1626079100000|2021-07-12 08:38:20|||||||||35
1626079110000|2021-07-12 08:38:30|||||||||57
1626079120000|2021-07-12 08:38:40|1937|1936|1936|1934|1937|1936.5|1936|1934|3104
1626079140000|2021-07-12 08:39:00|1935.5|1934.5|1935|1933|1935.5|1935|1935|1932.5|478
1626079150000|2021-07-12 08:39:10||1933.5||1933.5||1933.5||1933.5|0
1626079190000|2021-07-12 08:39:50|1934.5|1932.5|1933|1931.5|1934.5|1932.5|1933|1931|247
1626079200000|2021-07-12 08:40:00|1933.5|1932|1934|1932.5|1934|1933.5|1933.5|1932|980
1626079210000|2021-07-12 08:40:10||1933||1933||1933||1933|34
1626079220000|2021-07-12 08:40:20|1933.5|1932.5|1932.5|1931|1933.5|1932.5|1932.5|1930.5|460
1626079230000|2021-07-12 08:40:30|1933|1931.5|1933.5|1932.5|1933.5|1933|1933|1931.5|1711
1626079240000|2021-07-12 08:40:40|1934|1933|1934|1933|1934|1933|1934|1933|273
1626079250000|2021-07-12 08:40:50|1934.5|1933.5|1935|1934|1935|1934|1934.5|1933.5|601
1626079260000|2021-07-12 08:41:00|1935.5|1934.5|1935.5|1934.5|1935.5|1935|1935|1934|1192
1626079270000|2021-07-12 08:41:10|1936||1936||1936||1936||5028
1626079280000|2021-07-12 08:41:20|1935.5|1934|1934|1932.5|1935.5|1934|1934|1932.5|944
1626079300000|2021-07-12 08:41:40|1934.5|1933|1934.5|1933.5|1934.5|1933.5|1934.5|1933|255
1626079310000|2021-07-12 08:41:50|1935|1934|1935.5|1934.5|1936|1934.5|1935|1934|624
1626079320000|2021-07-12 08:42:00|1936|1935|1936|1934.5|1936|1935|1936|1934.5|79
1626079330000|2021-07-12 08:42:10|1935.5||1935.5||1935.5||1935.5||0
1626079340000|2021-07-12 08:42:20|||||||||26
1626079350000|2021-07-12 08:42:30|||||||||18
1626079380000|2021-07-12 08:43:00|1936|1935|1937|1936|1937|1936|1935.5|1934.5|1098
1626079400000|2021-07-12 08:43:20|1936.5|1935.5|1936.5|1935.5|1937.5|1936.5|1936.5|1935.5|761
1626079410000|2021-07-12 08:43:30|1937|1936|1937|1936|1937|1936.5|1937|1936|67
1626079420000|2021-07-12 08:43:40|1936.5|1935.5|1936.5|1935.5|1936.5|1935.5|1936.5|1935.5|0
1626079430000|2021-07-12 08:43:50|||||||||1
1626079440000|2021-07-12 08:44:00|||||||||102
1626079460000|2021-07-12 08:44:20|1936|1935|1936|1934.5|1936|1935|1935.5|1934.5|520
1626079470000|2021-07-12 08:44:30|1936.5|1935|1936|1935|1936.5|1935.5|1936|1935|141
1626079480000|2021-07-12 08:44:40|1936.5|1935.5|1936.5|1935.5|1937|1936|1936|1935.5|569
1626079490000|2021-07-12 08:44:50|1937|1936|1937|1936|1938|1937|1936.5|1936|306
1626079500000|2021-07-12 08:45:00|1936.5|1936.5|1936|1935.5|1937.5|1937|1935.5|1934.5|1736
1626079510000|2021-07-12 08:45:10|||||||||46
1626079520000|2021-07-12 08:45:20|1935.5|1935|1935.5|1934|1935.5|1935|1935.5|1934|879
1626079590000|2021-07-12 08:46:30|1936|1934.5|1936|1934.5|1936.5|1935.5|1936|1934.5|826
1626079620000|2021-07-12 08:47:00|1935.5|1935|1936.5|1936|1936.5|1936|1935|1935|994
1626079640000|2021-07-12 08:47:20|1936|1935.5|1936|1934.5|1936|1935.5|1936|1934|135
1626079690000|2021-07-12 08:48:10|1936.5|1935|1937.5|1936.5|1937.5|1936.5|1936|1935|1026
1626079700000|2021-07-12 08:48:20|1937|1936|1937|1936|1937|1936|1937|1936|453
1626079710000|2021-07-12 08:48:30|||||||||15
1626079750000|2021-07-12 08:49:10|1937.5|1936.5|1937|1936|1937.5|1936.5|1937|1936|148
1626079760000|2021-07-12 08:49:20|1937.5||1937||1937.5||1937||0
1626079790000|2021-07-12 08:49:50|1937.5||1937.5||1937.5||1937.5||41
1626079820000|2021-07-12 08:50:20|1937||1937||1937||1937||0
1626079860000|2021-07-12 08:51:00|1936.5|1935.5|1936|1935.5|1936.5|1935.5|1936|1935.5|151
1626079870000|2021-07-12 08:51:10|1935.5|1934.5|1937|1936|1937|1936.5|1935.5|1934.5|501
1626079890000|2021-07-12 08:51:30|||||||||14
1626079920000|2021-07-12 08:52:00|1937.5|1936.5|1939.5|1938|1940|1938.5|1937.5|1936.5|831
1626079930000|2021-07-12 08:52:10||1938.5||1938.5||1938.5||1938.5|26
1626079940000|2021-07-12 08:52:20||1938||1938||1938||1938|74
1626080100000|2021-07-12 08:55:00|1939|1938.5|1939.5|1939|1942|1941|1939|1938.5|2196
1626080110000|2021-07-12 08:55:10|1940|1939.5|1940|1939|1940|1939.5|1940|1938.5|71
1626080120000|2021-07-12 08:55:20|1939.5|1938.5|1941|1940|1941.5|1940.5|1939.5|1938.5|664
1626080160000|2021-07-12 08:56:00|1940.5||1940.5||1940.5||1940.5||0
1626080170000|2021-07-12 08:56:10|1941|1939.5|1941|1940|1941|1940.5|1941|1939.5|152
1626080180000|2021-07-12 08:56:20|1940.5|1939.5|1940.5|1939.5|1940.5|1939.5|1940.5|1939.5|200
1626080200000|2021-07-12 08:56:40|1941|1940|1941.5|1940|1941.5|1941|1941|1940|323
1626080210000|2021-07-12 08:56:50|1942|1941|1942|1941|1942|1941.5|1942|1941|358
1626080220000|2021-07-12 08:57:00|1941.5|1940.5|1941.5|1940.5|1941.5|1940.5|1941.5|1940|71
1626080240000|2021-07-12 08:57:20||1940||1940||1940||1940|292
1626080300000|2021-07-12 08:58:20|1941|1940.5|1942|1941|1942|1941|1941|1940.5|383
1626080340000|2021-07-12 08:59:00|1941.5|1940.5|1942.5|1941.5|1942.5|1941.5|1941|1940|695
1626080350000|2021-07-12 08:59:10|1942|1941|1942|1941.5|1942.5|1941.5|1942|1941|0
1626080360000|2021-07-12 08:59:20|1941.5|1941|1941.5|1940|1941.5|1941|1941.5|1940|24
1626080370000|2021-07-12 08:59:30||1939.5||1940||1940||1939.5|0
1626080390000|2021-07-12 08:59:50|1941|1940.5|1941|1940|1941|1940.5|1940.5|1939.5|148
1626080400000|2021-07-12 09:00:00|1940.5|1939.5|1940.5|1939.5|1940.5|1939.5|1940.5|1939.5|0
1626080420000|2021-07-12 09:00:20|1941|1940|1941|1940|1941|1940|1941|1940|23
1626080430000|2021-07-12 09:00:30||1940.5||1940.5||1940.5||1940.5|56
1626080440000|2021-07-12 09:00:40||1940||1940||1940||1940|84
1626080470000|2021-07-12 09:01:10|1940.5|1939.5|1941|1940.5|1941.5|1941|1940|1939.5|1754
1626080480000|2021-07-12 09:01:20|1941.5|1941|1942|1941.5|1942|1941.5|1941.5|1941|145
1626080490000|2021-07-12 09:01:30|1941.5|1941|1941.5|1940.5|1941.5|1941|1941.5|1940.5|113
1626080500000|2021-07-12 09:01:40|1941|1940|1940.5|1939.5|1941|1940|1940.5|1939.5|1281
1626080510000|2021-07-12 09:01:50|||||||||54
1626080520000|2021-07-12 09:02:00|1940|1939|1939|1937|1940.5|1939|1938.5|1937|548
1626080540000|2021-07-12 09:02:20|1938.5||1938.5||1938.5||1938.5||0
1626080570000|2021-07-12 09:02:50|1938|1937.5|1938.5|1937|1938.5|1937.5|1938|1937|100
1626080580000|2021-07-12 09:03:00|||||||||15
1626080590000|2021-07-12 09:03:10|||||||||9
1626080600000|2021-07-12 09:03:20|||||||||103
1626080630000|2021-07-12 09:03:50|1938||1938||1938||1938||0
1626080640000|2021-07-12 09:04:00|1937.5|1936.5|1936|1934.5|1937.5|1936.5|1936|1934.5|337
1626080650000|2021-07-12 09:04:10|1935.5|1934|1936|1935|1936|1935|1934.5|1933|2906
1626080660000|2021-07-12 09:04:20|1936.5|1935.5|1936.5|1936|1937|1936|1936|1935|1529
1626080670000|2021-07-12 09:04:30|1936|1935|1936|1935|1936|1935|1934.5|1933.5|2817
1626080680000|2021-07-12 09:04:40|1936.5|1935.5|1937.5|1935.5|1938|1936.5|1936.5|1935.5|1695
1626080700000|2021-07-12 09:05:00|1937|1935|1936.5|1934.5|1937|1935|1936.5|1934.5|48
1626080710000|2021-07-12 09:05:10|||||||||1
1626080730000|2021-07-12 09:05:30||1935||1934.5||1935||1934.5|0
1626080740000|2021-07-12 09:05:40|1936||1936||1936||1936||0
1626080770000|2021-07-12 09:06:10|||||||||16
1626080830000|2021-07-12 09:07:10|||||||||1
1626080900000|2021-07-12 09:08:20|||||||||14
1626080940000|2021-07-12 09:09:00|1935.5|1934|1935|1934|1936|1934|1934.5|1934|640
1626080950000|2021-07-12 09:09:10||1933||1933.5||1933.5||1933|0
1626080960000|2021-07-12 09:09:20|||||||||258
1626080970000|2021-07-12 09:09:30|||||||||524
1626080980000|2021-07-12 09:09:40||1933||1933.5||1933.5||1933|0
1626081010000|2021-07-12 09:10:10|1935.5|1934|1935.5|1933.5|1935.5|1934.5|1935.5|1933.5|689
1626081020000|2021-07-12 09:10:20|1935||1935||1935||1935||0
1626081040000|2021-07-12 09:10:40|||||||||273
1626081070000|2021-07-12 09:11:10|||||||||12
1626081100000|2021-07-12 09:11:40|||||||||102
1626081110000|2021-07-12 09:11:50|1934|1933|1935|1933.5|1935|1933.5|1934|1933|717
1626081130000|2021-07-12 09:12:10||1934||1934||1934||1934|0
1626081160000|2021-07-12 09:12:40|1935.5|1934.5|1935.5|1934.5|1935.5|1934.5|1935.5|1934.5|705
1626081170000|2021-07-12 09:12:50|1935|1934|1936|1935|1938|1936.5|1935|1934|1380
1626081180000|2021-07-12 09:13:00|||||||||148
1626081190000|2021-07-12 09:13:10|1936.5|1935.5|1938.5|1937.5|1938.5|1937.5|1936|1935.5|1110
1626081200000|2021-07-12 09:13:20|1938|1938|1939.5|1938.5|1939.5|1938.5|1938|1938|307
1626081210000|2021-07-12 09:13:30|1939|1938|1939.5|1938|1939.5|1938|1939|1937.5|229
1626081220000|2021-07-12 09:13:40|1939|1937.5|1938.5|1937.5|1939|1937.5|1938.5|1937.5|238
1626081230000|2021-07-12 09:13:50|||||||||48
1626081260000|2021-07-12 09:14:20|1939|1938|1939|1938.5|1939.5|1938.5|1938.5|1938|371
1626081290000|2021-07-12 09:14:50|1939.5|1939|1939.5|1938.5|1939.5|1939|1939.5|1938.5|199
1626081330000|2021-07-12 09:15:30|1939|1938|1938.5|1937.5|1939|1938|1938.5|1937.5|45
1626081380000|2021-07-12 09:16:20|1939|1938|1939|1938|1939|1938|1939|1938|135
1626081400000|2021-07-12 09:16:40|1938.5|1937.5|1938.5|1937.5|1938.5|1937.5|1938.5|1937.5|127
1626081420000|2021-07-12 09:17:00|1938|1936.5|1938|1936.5|1938|1936.5|1938|1936.5|116
1626081450000|2021-07-12 09:17:30|1937.5||1937.5||1937.5||1937.5||0
1626081480000|2021-07-12 09:18:00|1937|1936|1937|1936.5|1937|1936.5|1937|1936|83
1626081490000|2021-07-12 09:18:10|1936.5|1936|1937|1936|1937|1936|1936.5|1936|35
1626081550000|2021-07-12 09:19:10|1936.5|1935.5|1936.5|1935.5|1936.5|1935.5|1936.5|1935.5|21
1626081560000|2021-07-12 09:19:20|1936|1934.5|1935.5|1934.5|1936|1934.5|1935.5|1934|668
1626081570000|2021-07-12 09:19:30||1934||1933.5||1934||1933.5|398
1626081590000|2021-07-12 09:19:50|1936|1934|1936|1934.5|1936.5|1935.5|1935.5|1934|734
1626081650000|2021-07-12 09:20:50|1936.5|1935.5|1938|1936.5|1938|1937|1936|1935|893
1626081660000|2021-07-12 09:21:00||1937||1937||1937||1937|0
1626081670000|2021-07-12 09:21:10||1937.5||1937.5||1937.5||1937|0
1626081680000|2021-07-12 09:21:20|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|1937|1936|277
1626081700000|2021-07-12 09:21:40|1937|1936|1937|1936|1937|1936|1937|1936|54
1626081740000|2021-07-12 09:22:20|1937.5|1936.5|1938.5|1937.5|1938.5|1937.5|1937.5|1936|753
1626081790000|2021-07-12 09:23:10|||||||||50
1626081840000|2021-07-12 09:24:00|1938||1938.5||1938.5||1938||1
1626081890000|2021-07-12 09:24:50|1939|1938|1939|1937.5|1939|1938.5|1939|1937.5|257
1626081900000|2021-07-12 09:25:00|1938.5||1938.5||1938.5||1938.5||0
1626081940000|2021-07-12 09:25:40|||||||||6
1626081970000|2021-07-12 09:26:10|1938|1937|1938|1937|1938|1937|1938|1937|251
1626081990000|2021-07-12 09:26:30||1937.5||1937.5||1937.5||1937.5|0
1626082030000|2021-07-12 09:27:10|1937.5|1937|1937.5|1937|1937.5|1937|1937.5|1937|278
1626082040000|2021-07-12 09:27:20|1937|1936.5|1937.5|1936.5|1937.5|1936.5|1937|1936|201
1626082050000|2021-07-12 09:27:30|1937|1936|1937.5|1936.5|1937.5|1936.5|1936.5|1936|591
1626082120000|2021-07-12 09:28:40|1937|1937|1938|1937|1938|1937|1937|1937|315
1626082130000|2021-07-12 09:28:50|1937.5|1936.5|1937|1936|1937.5|1937|1937|1936|458
1626082150000|2021-07-12 09:29:10|1936.5|1935.5|1934.5|1933|1936.5|1935.5|1934.5|1932.5|349
1626082190000|2021-07-12 09:29:50|||||||||12
1626082340000|2021-07-12 09:32:20|1934|1933.5|1934|1933|1934.5|1933.5|1933.5|1933|364
1626082350000|2021-07-12 09:32:30|1934.5|1933.5|1935|1933.5|1935|1933.5|1934.5|1933.5|1113
1626082360000|2021-07-12 09:32:40||1934||1934||1934||1934|0
1626082410000|2021-07-12 09:33:30|1935.5|1934.5|1936.5|1935.5|1936.5|1936|1935.5|1933.5|2044
1626082420000|2021-07-12 09:33:40|1936|1935|1936|1935|1936|1935|1935.5|1935|365
1626082430000|2021-07-12 09:33:50|1935.5|1934.5|1935|1934.5|1935.5|1934.5|1935|1934.5|67
1626082450000|2021-07-12 09:34:10|1934.5|1933.5|1935.5|1934.5|1935.5|1934.5|1934.5|1933.5|325
1626082470000|2021-07-12 09:34:30|||||||||33
1626082480000|2021-07-12 09:34:40|||||||||160
1626082550000|2021-07-12 09:35:50|1936|1935|1937.5|1937|1937.5|1937|1936|1935|1376
1626082560000|2021-07-12 09:36:00|1938|1937.5|1938|1936.5|1938|1937.5|1937.5|1936.5|993
1626082570000|2021-07-12 09:36:10|1937.5|1936|1937.5|1936|1937.5|1936.5|1937|1936|149
1626082580000|2021-07-12 09:36:20|1937|1935.5|1936.5|1935.5|1937|1935.5|1936.5|1935|72
1626082610000|2021-07-12 09:36:50|||||||||9
1626082660000|2021-07-12 09:37:40|1937|1936|1938.5|1937.5|1938.5|1937.5|1937|1936|631
1626082680000|2021-07-12 09:38:00|||||||||55
1626082690000|2021-07-12 09:38:10|1938|1937|1938|1937|1938|1937|1938|1937|0
1626082700000|2021-07-12 09:38:20|1937.5|1936.5|1937|1936|1937.5|1936.5|1937|1936|174
1626082710000|2021-07-12 09:38:30|1937.5|1935.5|1937.5|1937|1937.5|1937|1937.5|1935.5|0
1626082760000|2021-07-12 09:39:20|1937|1936.5|1937|1936.5|1937.5|1936.5|1936.5|1935.5|199
1626082790000|2021-07-12 09:39:50|||||||||23
1626082800000|2021-07-12 09:40:00||1936||1936||1936||1936|54
1626082810000|2021-07-12 09:40:10|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|1937|1936.5|285
1626082840000|2021-07-12 09:40:40|||||||||130
1626082930000|2021-07-12 09:42:10|||||||||60
1626082960000|2021-07-12 09:42:40|1938|1937|1938.5|1938|1939.5|1938.5|1938|1937|1302
1626082970000|2021-07-12 09:42:50||1937.5||1937.5||1937.5||1937.5|103
1626083030000|2021-07-12 09:43:50|||||||||23
1626083070000|2021-07-12 09:44:30|1938|1936.5|1937.5|1936.5|1938|1936.5|1937.5|1936.5|123
1626083080000|2021-07-12 09:44:40|||||||||3
1626083100000|2021-07-12 09:45:00|1937|1936|1937|1936|1937|1936|1937|1936|139
1626083110000|2021-07-12 09:45:10|1936.5|1936.5|1937|1936.5|1938|1937|1936.5|1936.5|605
1626083120000|2021-07-12 09:45:20|1937.5|1937|1937.5|1936.5|1938|1937.5|1937.5|1936.5|371
1626083130000|2021-07-12 09:45:30|1938|1937|1938|1937.5|1938|1937.5|1938|1937|277
1626083140000|2021-07-12 09:45:40||1936.5||1937||1937||1936.5|0
1626083180000|2021-07-12 09:46:20||1937.5||1937.5||1937.5||1937.5|53
1626083210000|2021-07-12 09:46:50|||||||||1
1626083220000|2021-07-12 09:47:00||1937||1937||1937||1937|0
1626083280000|2021-07-12 09:48:00|1938.5|1937.5|1937.5|1936.5|1938.5|1938|1937.5|1936.5|1604
1626083390000|2021-07-12 09:49:50|||||||||44
1626083410000|2021-07-12 09:50:10|1938|1937|1939|1938|1939.5|1938.5|1938|1937|1482
1626083420000|2021-07-12 09:50:20|1938.5|1937.5|1937.5|1936.5|1938.5|1937.5|1937|1936.5|259
1626083450000|2021-07-12 09:50:50|1937||1937.5||1937.5||1937||55
1626083510000|2021-07-12 09:51:50|||||||||50
1626083520000|2021-07-12 09:52:00|1937|1936|1937|1936|1937|1936|1937|1936|255
1626083550000|2021-07-12 09:52:30|||||||||750
1626083580000|2021-07-12 09:53:00|1937.5|1936.5|1938|1936.5|1938.5|1937.5|1937.5|1936.5|713
1626083600000|2021-07-12 09:53:20|1937.5||1937.5||1937.5||1937.5||0
1626083660000|2021-07-12 09:54:20|1938|1937|1938.5|1937.5|1938.5|1937.5|1938|1937|348
1626083690000|2021-07-12 09:54:50|1938|1937|1938|1937|1938|1937|1938|1937|178
1626083730000|2021-07-12 09:55:30|1937.5||1937.5||1937.5||1937.5||0
1626083780000|2021-07-12 09:56:20|1937|1936.5|1937.5|1936.5|1937.5|1936.5|1937|1936.5|298
1626083940000|2021-07-12 09:59:00|1937||1937.5||1937.5||1937||521
1626083950000|2021-07-12 09:59:10|1938|1937|1937.5|1937|1938|1937.5|1937.5|1936.5|1378
1626083960000|2021-07-12 09:59:20|1938|1937.5|1938.5|1937.5|1939|1938|1938|1937.5|567
1626083970000|2021-07-12 09:59:30|1938|1937|1938|1937|1938|1937|1938|1937|126
1626084000000|2021-07-12 10:00:00|1938.5|1937.5|1940.5|1939.5|1942|1941.5|1938.5|1937.5|2910
1626084020000|2021-07-12 10:00:20|||||||||25
1626084030000|2021-07-12 10:00:30|1940|1939|1938.5|1937|1940.5|1939|1938.5|1937|662
1626084040000|2021-07-12 10:00:40|1939|1937.5|1939.5|1938.5|1940|1939|1939|1937.5|572
1626084060000|2021-07-12 10:01:00|1939|1939|1938.5|1937|1939|1939|1938|1937|176
1626084110000|2021-07-12 10:01:50|1938||1938.5||1938.5||1938||5
1626084170000|2021-07-12 10:02:50|||||||||19
1626084220000|2021-07-12 10:03:40|||||||||47
1626084240000|2021-07-12 10:04:00|1938|1937.5|1939.5|1938|1939.5|1938|1938|1937.5|472
1626084260000|2021-07-12 10:04:20|||||||||43
1626084270000|2021-07-12 10:04:30|1939||1939||1939||1939||0
1626084280000|2021-07-12 10:04:40|1939.5||1939.5||1939.5||1939.5||0
1626084290000|2021-07-12 10:04:50|||||||||200
1626084310000|2021-07-12 10:05:10|1939||1939||1939||1939||0
1626084380000|2021-07-12 10:06:20|||||||||100
1626084390000|2021-07-12 10:06:30|1939.5|1938.5|1940.5|1939.5|1940.5|1939.5|1939.5|1938.5|658
1626084440000|2021-07-12 10:07:20|||||||||341
1626084500000|2021-07-12 10:08:20|1940|1938.5|1940.5|1939.5|1940.5|1939.5|1939.5|1938.5|323
1626084540000|2021-07-12 10:09:00|||||||||179
1626084550000|2021-07-12 10:09:10||1940||1940||1940||1940|0
1626084580000|2021-07-12 10:09:40|||||||||34
1626084590000|2021-07-12 10:09:50|||||||||25
1626084600000|2021-07-12 10:10:00|1941|1940.5|1941|1940.5|1941.5|1941|1941|1940.5|851
1626084610000|2021-07-12 10:10:10|1941.5||1941.5||1941.5||1941.5||347
1626084620000|2021-07-12 10:10:20|1941|1941|1941|1940|1941|1941|1941|1940|239
1626084630000|2021-07-12 10:10:30|||||||||63
1626084640000|2021-07-12 10:10:40|1940.5|1939.5|1940|1938.5|1940.5|1939.5|1940|1938.5|375
1626084660000|2021-07-12 10:11:00|1939.5|1939|1940|1938.5|1940|1939|1939.5|1938.5|103
1626084670000|2021-07-12 10:11:10|1940.5|1939.5|1941.5|1940.5|1941.5|1941|1940.5|1939.5|867
1626084680000|2021-07-12 10:11:20|1942|1941|1942.5|1941.5|1942.5|1941.5|1942|1941|313
1626084690000|2021-07-12 10:11:30||1941||1941.5||1941.5||1941|199
1626084700000|2021-07-12 10:11:40|1942|1941|1942|1941|1942|1941|1942|1941|371
1626084710000|2021-07-12 10:11:50|||||||||1
1626084740000|2021-07-12 10:12:20|1942.5|1941.5|1943.5|1942.5|1944.5|1943|1942.5|1941.5|931
1626084810000|2021-07-12 10:13:30|||||||||47
1626084830000|2021-07-12 10:13:50|1944|1943|1944|1943.5|1944|1943.5|1944|1943|940
1626084850000|2021-07-12 10:14:10|1943.5|1943|1943.5|1942.5|1943.5|1943|1943|1942.5|481
1626084860000|2021-07-12 10:14:20|||||||||15
1626084900000|2021-07-12 10:15:00|1943|1942|1943|1941.5|1943|1942|1943|1941.5|122
1626084910000|2021-07-12 10:15:10|1942.5||1942.5||1942.5||1942||2
1626084920000|2021-07-12 10:15:20||1942||1942||1942||1942|0
1626084930000|2021-07-12 10:15:30|1943||1943||1943||1943||12
1626084990000|2021-07-12 10:16:30|1943.5|1942.5|1943.5|1943|1943.5|1943|1943.5|1942.5|316
1626085000000|2021-07-12 10:16:40||1942.5||1942||1942.5||1942|64
1626085030000|2021-07-12 10:17:10|1944|1942.5|1945.5|1944.5|1945.5|1944.5|1944|1942.5|596
1626085040000|2021-07-12 10:17:20|||||||||130
1626085050000|2021-07-12 10:17:30||1945||1945||1945||1945|0
1626085060000|2021-07-12 10:17:40|1946||1946||1946||1946||225
1626085090000|2021-07-12 10:18:10|1945.5||1946||1946||1945.5||0
1626085110000|2021-07-12 10:18:30|1945.5||1945.5||1945.5||1945.5||0
1626085130000|2021-07-12 10:18:50|1946|1944.5|1946|1945|1946|1945|1946|1944.5|208
1626085140000|2021-07-12 10:19:00|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|0
1626085150000|2021-07-12 10:19:10|1946|1945|1946|1945|1946|1945|1946|1945|18
1626085200000|2021-07-12 10:20:00|||||||||1
1626085210000|2021-07-12 10:20:10|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|0
1626085230000|2021-07-12 10:20:30|||||||||1735
1626085240000|2021-07-12 10:20:40|1946|1945|1946|1945|1946|1945|1945.5|1944.5|14
1626085300000|2021-07-12 10:21:40|1945.5|1944.5|1943.5|1943|1945.5|1944.5|1943.5|1942.5|1683
1626085310000|2021-07-12 10:21:50||1942||1942||1942||1942|70
1626085340000|2021-07-12 10:22:20|1943|1941.5|1942.5|1941.5|1943|1941.5|1942.5|1940.5|748
1626085380000|2021-07-12 10:23:00|1942|1940.5|1942.5|1940.5|1942.5|1940.5|1941.5|1939.5|404
1626085410000|2021-07-12 10:23:30|1942||1942||1942||1942||0
1626085440000|2021-07-12 10:24:00|1942.5|1941|1942|1941.5|1942.5|1941.5|1942|1941|301
1626085450000|2021-07-12 10:24:10|1942.5||1942.5||1942.5||1942.5||20
1626085460000|2021-07-12 10:24:20||1942||1942||1942||1942|19
1626085490000|2021-07-12 10:24:50|1942|1941.5|1942|1941.5|1942|1941.5|1942|1941.5|2
1626085500000|2021-07-12 10:25:00|1941.5|1941|1941.5|1940.5|1942|1941|1941.5|1940.5|8
1626085620000|2021-07-12 10:27:00|1942|1941|1942.5|1941.5|1942.5|1942|1942|1941|487
1626085730000|2021-07-12 10:28:50|1942||1942.5||1942.5||1942||575
1626085790000|2021-07-12 10:29:50||1942||1941.5||1942||1941.5|250
1626085800000|2021-07-12 10:30:00|1943||1942.5||1943||1942.5||0
1626085810000|2021-07-12 10:30:10|1943||1943||1943||1943||0
1626085830000|2021-07-12 10:30:30|1942.5||1942.5||1942.5||1942.5||0
1626085890000|2021-07-12 10:31:30|1943||1943||1943||1943||87
1626085910000|2021-07-12 10:31:50|||||||||338
1626085920000|2021-07-12 10:32:00|1942.5||1942.5||1942.5||1942.5||0
1626085990000|2021-07-12 10:33:10|||||||||324
1626086030000|2021-07-12 10:33:50|||||||||288
1626086050000|2021-07-12 10:34:10|||||||||14
1626086060000|2021-07-12 10:34:20|||||||||7
1626086100000|2021-07-12 10:35:00|||||||||18
1626086120000|2021-07-12 10:35:20|1943|1942|1943.5|1942.5|1943.5|1942.5|1943|1942|822
1626086220000|2021-07-12 10:37:00|1943||1943||1943.5||1943||0
1626086270000|2021-07-12 10:37:50|1943.5|1943|1943.5|1942.5|1943.5|1943|1943.5|1942.5|154
1626086330000|2021-07-12 10:38:50|1944|1943|1944.5|1943.5|1944.5|1944|1944|1943|686
1626086340000|2021-07-12 10:39:00|1944|1943|1943|1942.5|1944|1943|1942.5|1942|1209
1626086350000|2021-07-12 10:39:10||1941.5||1941.5||1941.5||1941.5|45
1626086360000|2021-07-12 10:39:20|||||||||1
1626086380000|2021-07-12 10:39:40|||||||||767
1626086390000|2021-07-12 10:39:50|1942.5||1942.5||1942.5||1942.5||33
1626086510000|2021-07-12 10:41:50|||||||||17
1626086520000|2021-07-12 10:42:00|||||||||460
1626086530000|2021-07-12 10:42:10|1943|1942|1945.5|1944.5|1945.5|1944.5|1942.5|1942|2086
1626086540000|2021-07-12 10:42:20|1946|1945|1945.5|1945|1946.5|1945.5|1945.5|1945|335
1626086570000|2021-07-12 10:42:50|1945|1944.5|1945|1944|1945|1944.5|1945|1944|581
1626086580000|2021-07-12 10:43:00|||||||||16
1626086600000|2021-07-12 10:43:20|||||||||175
1626086610000|2021-07-12 10:43:30|1944.5|1943.5|1944|1943|1944.5|1943.5|1944|1943|110
1626086620000|2021-07-12 10:43:40|1944.5|1943.5|1944|1943|1945|1944|1944|1943|241
1626086710000|2021-07-12 10:45:10|1943.5|1942.5|1943.5|1942.5|1943.5|1942.5|1943.5|1942.5|2
1626086720000|2021-07-12 10:45:20|1944|1943|1945|1943.5|1945|1943.5|1944|1943|898
1626086730000|2021-07-12 10:45:30|||||||||1
1626086780000|2021-07-12 10:46:20|1944.5||1944.5||1944.5||1944.5||0
1626086790000|2021-07-12 10:46:30|1944|1943|1943.5|1942.5|1944|1943|1943.5|1942.5|162
1626086950000|2021-07-12 10:49:10|1944|1943|1945|1944.5|1945|1944.5|1943.5|1943|1926
1626086970000|2021-07-12 10:49:30|1944.5|1944|1945|1944|1945|1944|1944.5|1944|123
1626086980000|2021-07-12 10:49:40|||||||||2
1626086990000|2021-07-12 10:49:50|||||||||23
1626087020000|2021-07-12 10:50:20|1944.5|1943|1944|1943|1944.5|1943|1944|1943|74
1626087040000|2021-07-12 10:50:40|1943.5|1942.5|1943.5|1942.5|1943.5|1942.5|1943.5|1942.5|0
1626087120000|2021-07-12 10:52:00|1944|1943|1944|1943|1944|1943|1944|1943|188
1626087260000|2021-07-12 10:54:20|1944.5|1943.5|1944|1943.5|1944.5|1944|1944|1943.5|303
1626087310000|2021-07-12 10:55:10|1944.5|1944|1945|1944.5|1945|1944.5|1944.5|1943.5|999
1626087320000|2021-07-12 10:55:20|1945.5|1945|1945.5|1944.5|1946.5|1945|1945.5|1944.5|374
1626087360000|2021-07-12 10:56:00||1945||1945||1945||1945|25
1626087400000|2021-07-12 10:56:40||1944.5||1945||1945||1944.5|0
1626087410000|2021-07-12 10:56:50||1944.5||1944.5||1944.5||1944.5|0
1626087420000|2021-07-12 10:57:00|||||||||153
1626087460000|2021-07-12 10:57:40|1945||1945||1945||1945||52
1626087480000|2021-07-12 10:58:00|1944.5|1944|1945|1944|1945|1944.5|1944.5|1943.5|668
1626087540000|2021-07-12 10:59:00|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|486
1626087550000|2021-07-12 10:59:10|1944|1943|1943.5|1942.5|1944|1943|1943.5|1942.5|181
1626087580000|2021-07-12 10:59:40|||||||||32
1626087590000|2021-07-12 10:59:50|1943|1942|1943.5|1943|1943.5|1943|1942.5|1941.5|344
1626087600000|2021-07-12 11:00:00|1943|1942.5|1944|1943|1944.5|1943.5|1943|1942|1919
1626087610000|2021-07-12 11:00:10|||||||||4
1626087620000|2021-07-12 11:00:20|1944.5||1944.5||1944.5||1944.5||163
1626087640000|2021-07-12 11:00:40||1943.5||1943.5||1944||1943.5|3
1626087650000|2021-07-12 11:00:50|1944|1944|1944|1943.5|1944|1944|1944|1943.5|481
1626087660000|2021-07-12 11:01:00|1943.5|1943|1943.5|1942.5|1943.5|1943|1943.5|1942.5|65
1626087670000|2021-07-12 11:01:10|||||||||16
1626087680000|2021-07-12 11:01:20|1944|1943|1944|1943.5|1944|1943.5|1944|1943|168
1626087700000|2021-07-12 11:01:40|1943.5|1943|1943|1942.5|1943.5|1943|1943|1942.5|47
1626087710000|2021-07-12 11:01:50|1942.5|1942|1942|1941.5|1942.5|1942|1941.5|1940.5|692
1626087730000|2021-07-12 11:02:10|1942.5|1942|1943|1942.5|1943|1942.5|1942.5|1942|627
1626087790000|2021-07-12 11:03:10|1943.5|1943|1944|1943|1944.5|1943.5|1943.5|1943|1176
1626087800000|2021-07-12 11:03:20|1943.5|1942.5|1943.5|1943|1943.5|1943|1943.5|1942.5|1797
1626087850000|2021-07-12 11:04:10|1943|1942.5|1943|1942|1943|1942.5|1942.5|1942|1547
1626087870000|2021-07-12 11:04:30|1943.5|1942.5|1944|1943|1944|1943|1943.5|1942.5|1037
1626087880000|2021-07-12 11:04:40|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|260
1626087890000|2021-07-12 11:04:50|1944||1944||1944||1944||78
1626087900000|2021-07-12 11:05:00|1944.5|1944|1945.5|1944.5|1945.5|1944.5|1944.5|1943.5|630
1626087910000|2021-07-12 11:05:10|1946||1946||1946||1946||87
1626087920000|2021-07-12 11:05:20|1945.5||1945.5||1945.5||1945.5||0
1626087960000|2021-07-12 11:06:00|1945|1944|1945|1944|1945|1944|1945|1944|179
1626087970000|2021-07-12 11:06:10||1943.5||1944||1944||1943.5|62
1626088010000|2021-07-12 11:06:50|1945.5|1944.5|1946.5|1945.5|1947|1945.5|1945.5|1944.5|495
1626088080000|2021-07-12 11:08:00|1946|1945|1945.5|1945|1946|1945|1945.5|1945|459
1626088090000|2021-07-12 11:08:10|1946||1946||1946||1946||0
1626088100000|2021-07-12 11:08:20|1945.5|1944.5|1945.5|1944|1946|1944.5|1945.5|1944|533
1626088120000|2021-07-12 11:08:40||1944.5||1944.5||1944.5||1944.5|0
1626088170000|2021-07-12 11:09:30|||||||||108
1626088180000|2021-07-12 11:09:40||1945||1944.5||1945||1944.5|74
1626088200000|2021-07-12 11:10:00|1945|1943.5|1945.5|1944.5|1945.5|1944.5|1945|1943.5|130
1626088220000|2021-07-12 11:10:20||1945||1945||1945||1945|274
1626088240000|2021-07-12 11:10:40|||||||||11
1626088260000|2021-07-12 11:11:00|||||||||44
1626088300000|2021-07-12 11:11:40|||||||||51
1626088310000|2021-07-12 11:11:50|||||||||100
1626088350000|2021-07-12 11:12:30|||||||||88
1626088360000|2021-07-12 11:12:40|||||||||117
1626088380000|2021-07-12 11:13:00|1946|1945.5|1947.5|1947|1947.5|1947|1946|1945.5|994
1626088390000|2021-07-12 11:13:10|||||||||140
1626088450000|2021-07-12 11:14:10|1947|1946.5|1947|1946.5|1947|1946.5|1947|1946.5|83
1626088480000|2021-07-12 11:14:40|1947.5|1947|1947.5|1946.5|1947.5|1947|1947|1946.5|5305
1626088490000|2021-07-12 11:14:50|1947|1947|1948|1947|1948|1947|1947|1947|2265
1626088500000|2021-07-12 11:15:00|1947.5|1947.5|1948|1947|1948|1947.5|1947.5|1947|818
1626088510000|2021-07-12 11:15:10|1947.5|1947.5|1948.5|1948|1949|1948|1947.5|1947.5|816
1626088530000|2021-07-12 11:15:30|1948|1947.5|1948.5|1947.5|1948.5|1947.5|1948|1947|245
1626088550000|2021-07-12 11:15:50|||||||||4
1626088560000|2021-07-12 11:16:00|||||||||467
1626088580000|2021-07-12 11:16:20|||||||||129
1626088590000|2021-07-12 11:16:30|1948|1947|1948|1947|1948.5|1947|1948|1947|36
1626088600000|2021-07-12 11:16:40|1948.5|1947.5|1948.5|1947.5|1948.5|1947.5|1948.5|1947.5|0
1626088610000|2021-07-12 11:16:50||1948||1947.5||1948||1947.5|112
1626088630000|2021-07-12 11:17:10|1948|1947|1948|1947|1948|1947|1948|1947|2
1626088640000|2021-07-12 11:17:20|1948.5|1947.5|1948|1947|1948.5|1947.5|1948|1947|78
1626088680000|2021-07-12 11:18:00||1947.5||1947||1947.5||1947|0
1626088720000|2021-07-12 11:18:40|||||||||60
1626088740000|2021-07-12 11:19:00|||||||||129
1626088750000|2021-07-12 11:19:10|1948.5|1947.5|1948.5|1947.5|1948.5|1947.5|1948.5|1947.5|91
1626088770000|2021-07-12 11:19:30|1948|1947|1948|1947|1948|1947|1948|1947|0
1626088790000|2021-07-12 11:19:50||1947.5||1947||1947.5||1947|0
1626088800000|2021-07-12 11:20:00|1948.5|1947.5|1948.5|1948|1948.5|1948|1948.5|1947.5|140
1626088850000|2021-07-12 11:20:50|1949|1948.5|1949.5|1948.5|1949.5|1949|1949|1948.5|805
1626088870000|2021-07-12 11:21:10|1949|1948|1949|1947.5|1949|1948|1949|1947.5|326
1626088900000|2021-07-12 11:21:40|||||||||106
1626088930000|2021-07-12 11:22:10||1948||1948||1948||1948|10
1626088960000|2021-07-12 11:22:40|1948.5|1947.5|1948|1947.5|1948.5|1947.5|1948|1947.5|140
1626088970000|2021-07-12 11:22:50|1948.5|1947|1948.5|1948|1949|1948|1948.5|1947|484
1626088980000|2021-07-12 11:23:00|1949||1949||1949||1949||235
1626089040000|2021-07-12 11:24:00|||||||||39
1626089080000|2021-07-12 11:24:40|||||||||12
1626089100000|2021-07-12 11:25:00|1948.5|1948.5|1949|1948.5|1949|1948.5|1948.5|1948.5|125
1626089130000|2021-07-12 11:25:30|1948.5|1948|1948.5|1948|1948.5|1948|1948.5|1948|266
1626089140000|2021-07-12 11:25:40|||||||||139
1626089160000|2021-07-12 11:26:00|1948|1947.5|1948|1947.5|1948|1947.5|1948|1947.5|106
1626089170000|2021-07-12 11:26:10|1948.5|1948|1948.5|1948|1948.5|1948|1948.5|1947.5|331
1626089190000|2021-07-12 11:26:30|||||||||10
1626089240000|2021-07-12 11:27:20|1949||1949||1949||1949||316
1626089260000|2021-07-12 11:27:40|1948.5|1948.5|1949|1948.5|1949|1948.5|1948.5|1948.5|29
1626089340000|2021-07-12 11:29:00|||||||||12
1626089410000|2021-07-12 11:30:10|1949.5|1949|1949.5|1948.5|1950|1949.5|1949.5|1948.5|1224
1626089480000|2021-07-12 11:31:20||1949||1949||1949||1949|0
1626089580000|2021-07-12 11:33:00|1950|1949.5|1949.5|1949|1950|1949.5|1949.5|1949|986
1626089590000|2021-07-12 11:33:10|1950|1949.5|1950|1949.5|1950|1949.5|1949.5|1949.5|232
1626089610000|2021-07-12 11:33:30||1949||1949||1949||1949|120
1626089630000|2021-07-12 11:33:50|||||||||50
1626089670000|2021-07-12 11:34:30|1950.5|1949.5|1951.5|1950.5|1951.5|1950.5|1950.5|1949|1707
1626089680000|2021-07-12 11:34:40|1952|1951|1952.5|1951.5|1952.5|1952|1951.5|1951|936
1626089690000|2021-07-12 11:34:50|1952|1951|1951.5|1950.5|1952.5|1951|1950.5|1950|683
1626089700000|2021-07-12 11:35:00|1951||1951.5||1951.5||1951||129
1626089720000|2021-07-12 11:35:20|1952|1951|1953|1952|1953|1952|1952|1950.5|489
1626089750000|2021-07-12 11:35:50|1952.5|1951.5|1951|1950|1953|1951.5|1951|1950|534
1626089770000|2021-07-12 11:36:10|||||||||2935
1626089780000|2021-07-12 11:36:20|1950.5||1951||1951||1950.5||125
1626089800000|2021-07-12 11:36:40|1950.5||1950.5||1951||1950.5||38
1626089810000|2021-07-12 11:36:50|1951||1950.5||1951||1950.5||109
1626089870000|2021-07-12 11:37:50|||||||||129
1626089880000|2021-07-12 11:38:00|1951|1950.5|1951|1950|1951|1950.5|1951|1950|597
1626089970000|2021-07-12 11:39:30|1950.5|1949.5|1950|1949|1950.5|1949.5|1949.5|1949|437
1626089980000|2021-07-12 11:39:40|1949.5||1949.5||1949.5||1949.5||0
1626089990000|2021-07-12 11:39:50||1948.5||1948.5||1948.5||1948.5|83
1626090010000|2021-07-12 11:40:10|1949|1948|1948.5|1947.5|1949|1948|1948.5|1947.5|305
1626090020000|2021-07-12 11:40:20|1948|1947|1947.5|1947|1948|1947|1947.5|1947|14
1626090030000|2021-07-12 11:40:30||1946.5||1946.5||1946.5||1946.5|0
1626090050000|2021-07-12 11:40:50|1947|1946|1946|1945.5|1947|1946|1946|1945|153
1626090060000|2021-07-12 11:41:00|1945.5|1945|1944.5|1943.5|1945.5|1945|1944|1943.5|1517
1626090070000|2021-07-12 11:41:10|||||||||40
1626090100000|2021-07-12 11:41:40|1944|1943|1944|1943|1944|1943.5|1943.5|1943|615
1626090110000|2021-07-12 11:41:50|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|352
1626090140000|2021-07-12 11:42:20|1945|1944|1946.5|1945.5|1946.5|1945.5|1945|1944|2298
1626090150000|2021-07-12 11:42:30|1947|1946.5|1948|1947.5|1948|1947.5|1947|1946.5|713
1626090160000|2021-07-12 11:42:40||1947||1947||1947.5||1947|454
1626090180000|2021-07-12 11:43:00|1947.5||1947.5||1947.5||1947.5||0
1626090210000|2021-07-12 11:43:30|1947|1946.5|1947|1945.5|1947|1946.5|1947|1945.5|43
1626090350000|2021-07-12 11:45:50|1947.5|1946|1947.5|1947|1948|1947|1947.5|1946|1407
1626090360000|2021-07-12 11:46:00|1948|1947.5|1949.5|1948.5|1949.5|1948.5|1948|1947.5|554
1626090380000|2021-07-12 11:46:20|1949|1948|1949|1948|1949|1948|1948.5|1948|1288
1626090500000|2021-07-12 11:48:20|1948.5|1947.5|1948|1947|1948.5|1947.5|1948|1947|374
1626090520000|2021-07-12 11:48:40|||||||||154
1626090540000|2021-07-12 11:49:00|1947.5|1946.5|1949|1948.5|1949|1948.5|1947.5|1946.5|845
1626090550000|2021-07-12 11:49:10|1949.5|1949|1949.5|1949|1950|1949|1949.5|1948.5|257
1626090560000|2021-07-12 11:49:20|1949|1948.5|1949|1948.5|1949|1948.5|1949|1948.5|115
1626090570000|2021-07-12 11:49:30|1948.5|1947.5|1949|1948|1949|1948|1948.5|1947.5|122
1626090590000|2021-07-12 11:49:50|||||||||73
1626090600000|2021-07-12 11:50:00|1948|1947.5|1948|1947.5|1948|1947.5|1948|1947.5|138
1626090620000|2021-07-12 11:50:20|1947.5|1946.5|1949|1948|1949|1948|1947.5|1946.5|859
1626090630000|2021-07-12 11:50:30|||||||||1000
1626090640000|2021-07-12 11:50:40|1949.5|1948.5|1949.5|1948.5|1949.5|1948.5|1949|1948|401
1626090670000|2021-07-12 11:51:10|1949||1949||1949||1949||0
1626090700000|2021-07-12 11:51:40|1949.5|1948|1949|1948|1949.5|1948|1949|1948|14
1626090770000|2021-07-12 11:52:50|||||||||1887
1626090810000|2021-07-12 11:53:30|1948.5|1947.5|1948|1946.5|1948.5|1947.5|1948|1946.5|99
1626090890000|2021-07-12 11:54:50||1947||1946.5||1947||1946.5|0
1626090920000|2021-07-12 11:55:20|1947|1947|1948|1947|1948|1947|1947|1947|10
1626090940000|2021-07-12 11:55:40|||||||||117
1626090970000|2021-07-12 11:56:10|1947|1946.5|1947|1946.5|1947|1946.5|1947|1946.5|3
1626090990000|2021-07-12 11:56:30||1946||1946||1946.5||1946|59
1626091010000|2021-07-12 11:56:50|1946.5|1945.5|1946.5|1945.5|1946.5|1946|1946.5|1945.5|133
1626091040000|2021-07-12 11:57:20|1947|1946|1947|1946.5|1947|1946.5|1946.5|1946|311
1626091070000|2021-07-12 11:57:50|1946.5|1946|1947|1946.5|1947.5|1946.5|1946.5|1946|1532
1626091080000|2021-07-12 11:58:00|1946.5|1946|1945.5|1944.5|1946.5|1946|1945.5|1944|547
1626091090000|2021-07-12 11:58:10||1944||1944||1944||1943.5|0
1626091110000|2021-07-12 11:58:30|||||||||96
1626091170000|2021-07-12 11:59:30||1944.5||1944.5||1944.5||1944.5|106
1626091180000|2021-07-12 11:59:40|||||||||81
1626091190000|2021-07-12 11:59:50|||||||||66
1626091200000|2021-07-12 12:00:00|1944.5|1944|1945.5|1944|1945.5|1944|1944.5|1944|581
1626091260000|2021-07-12 12:01:00|||||||||63
1626091320000|2021-07-12 12:02:00|||||||||50
1626091330000|2021-07-12 12:02:10|1945||1945.5||1945.5||1944.5||253
1626091340000|2021-07-12 12:02:20|1945|1943.5|1944.5|1943.5|1945.5|1943.5|1944.5|1943.5|79
1626091360000|2021-07-12 12:02:40|1944|1944|1944.5|1943.5|1945|1944.5|1944|1943.5|1484
1626091370000|2021-07-12 12:02:50|||||||||13
1626091380000|2021-07-12 12:03:00|||||||||38
1626091400000|2021-07-12 12:03:20|||||||||2
1626091410000|2021-07-12 12:03:30|1945|1944|1945|1944.5|1945|1944.5|1944.5|1944|1296
1626091430000|2021-07-12 12:03:50|1945.5|1943.5|1944.5|1943.5|1945.5|1943.5|1944.5|1943.5|1971
1626091440000|2021-07-12 12:04:00|1944|1942.5|1942.5|1941.5|1944|1942.5|1942.5|1941|824
1626091460000|2021-07-12 12:04:20|||||||||313
1626091500000|2021-07-12 12:05:00|1943|1942|1943.5|1942.5|1943.5|1942.5|1943|1942|618
1626091510000|2021-07-12 12:05:10|1944|1943|1943|1941.5|1944|1943.5|1942.5|1941.5|2018
1626091520000|2021-07-12 12:05:20||1942||1942.5||1942.5||1942|0
1626091550000|2021-07-12 12:05:50|||||||||29
1626091560000|2021-07-12 12:06:00|1943.5|1943|1944|1943|1944|1943|1943.5|1942.5|384
1626091640000|2021-07-12 12:07:20|1943.5||1944||1944||1943.5||21
1626091670000|2021-07-12 12:07:50|1943.5||1943.5||1943.5||1943.5||0
1626091680000|2021-07-12 12:08:00|1944||1944||1944||1944||122
1626091730000|2021-07-12 12:08:50|1943.5||1943.5||1943.5||1943.5||0
1626091740000|2021-07-12 12:09:00|1944||1944||1944||1944||606
1626091790000|2021-07-12 12:09:50||1943.5||1943.5||1943.5||1943.5|53
1626091820000|2021-07-12 12:10:20|1943.5|1943|1943|1942.5|1943.5|1943|1943|1942.5|571
1626091830000|2021-07-12 12:10:30|1942.5|1942|1942.5|1941.5|1942.5|1942|1942.5|1941.5|42
1626091840000|2021-07-12 12:10:40|1942|1941|1942|1941|1942|1941|1942|1941|12
1626091870000|2021-07-12 12:11:10||1940.5||1941||1941||1940.5|0
1626091910000|2021-07-12 12:11:50|1942.5|1941.5|1943.5|1942|1944|1943.5|1942.5|1941.5|1030
1626091950000|2021-07-12 12:12:30||1942.5||1942.5||1942.5||1942.5|0
1626092010000|2021-07-12 12:13:30|1943||1943||1943||1943||201
1626092030000|2021-07-12 12:13:50||1942||1942||1942||1941.5|39
1626092040000|2021-07-12 12:14:00|1942.5|1941.5|1942.5|1941.5|1942.5|1941.5|1942.5|1941.5|140
1626092060000|2021-07-12 12:14:20|||||||||358
1626092100000|2021-07-12 12:15:00|1942||1942||1942||1942||26
1626092110000|2021-07-12 12:15:10|1941.5|1941|1942|1940.5|1942|1941|1941.5|1940.5|22
1626092120000|2021-07-12 12:15:20|1941.5|1941|1942|1940.5|1942|1941|1941.5|1940.5|21
1626092190000|2021-07-12 12:16:30|1942.5|1941|1943.5|1942.5|1943.5|1943|1942.5|1941|1329
1626092200000|2021-07-12 12:16:40|1943|1943|1944.5|1943.5|1945.5|1944|1943|1943|597
1626092210000|2021-07-12 12:16:50|1944|1943|1944|1943.5|1944|1943.5|1943.5|1942.5|1670
1626092220000|2021-07-12 12:17:00|1944.5|1944|1946.5|1945.5|1946.5|1945.5|1944.5|1944|972
1626092230000|2021-07-12 12:17:10|1946||1946||1946||1946||182
1626092240000|2021-07-12 12:17:20|1945.5|1945|1945.5|1944.5|1945.5|1945|1945.5|1944.5|176
1626092250000|2021-07-12 12:17:30|1945||1945.5||1945.5||1945||0
1626092270000|2021-07-12 12:17:50|1946|1945.5|1945.5|1945|1946|1945.5|1945.5|1944.5|50
1626092280000|2021-07-12 12:18:00|1946|1945.5|1946|1945.5|1946|1945.5|1946|1945|544
1626092290000|2021-07-12 12:18:10|||||||||68
1626092310000|2021-07-12 12:18:30|1945.5|1945|1945.5|1945|1945.5|1945|1945.5|1945|246
1626092320000|2021-07-12 12:18:40|1945|1944.5|1945|1944.5|1945|1944.5|1945|1944.5|741
1626092330000|2021-07-12 12:18:50|1944.5|1944|1945|1944|1945|1944|1944.5|1944|456
1626092340000|2021-07-12 12:19:00|1945.5|1944.5|1945.5|1945|1945.5|1945|1945|1944.5|1338
1626092350000|2021-07-12 12:19:10|1946|1945.5|1947|1946|1947.5|1946|1946|1945.5|500
1626092390000|2021-07-12 12:19:50|1946.5|1945.5|1946|1945.5|1946.5|1945.5|1946|1945.5|233
1626092400000|2021-07-12 12:20:00|||||||||47
1626092470000|2021-07-12 12:21:10|1946.5|1946|1947.5|1946.5|1947.5|1946.5|1946.5|1946|156
1626092620000|2021-07-12 12:23:40|1947|1946|1946|1944.5|1947.5|1946|1946|1944.5|1512
1626092630000|2021-07-12 12:23:50|1945.5||1945.5||1945.5||1945.5||0
1626092730000|2021-07-12 12:25:30|||||||||420
1626092770000|2021-07-12 12:26:10|1945|1944|1945|1944|1945|1944|1945|1944|360
1626092850000|2021-07-12 12:27:30|1945.5|1944.5|1947|1946|1947.5|1946|1945.5|1944|2426
1626092860000|2021-07-12 12:27:40|||||||||119
1626092870000|2021-07-12 12:27:50|1946.5|1945.5|1947|1945.5|1947|1945.5|1946.5|1945.5|44
1626092990000|2021-07-12 12:29:50|1946.5||1946.5||1946.5||1946.5||34
1626093010000|2021-07-12 12:30:10|1946|1945|1946|1945|1946.5|1945.5|1945.5|1944.5|465
1626093050000|2021-07-12 12:30:50|1945.5||1946||1946||1945.5||20
1626093210000|2021-07-12 12:33:30|1945.5|1944.5|1945|1944.5|1945.5|1944.5|1945|1944.5|128
1626093220000|2021-07-12 12:33:40|1944.5|1944|1944.5|1944|1945|1944|1944.5|1944|48
1626093280000|2021-07-12 12:34:40|||||||||8
1626093290000|2021-07-12 12:34:50|1944|1943.5|1944|1943.5|1944|1943.5|1944|1943.5|146
1626093300000|2021-07-12 12:35:00|1943.5|1943|1944|1942.5|1944|1943.5|1943.5|1942.5|899
1626093590000|2021-07-12 12:39:50|||||||||141
1626093700000|2021-07-12 12:41:40|1944.5|1943|1944.5|1943.5|1945|1944|1944|1943|1658
1626093710000|2021-07-12 12:41:50|1944||1944.5||1944.5||1944||160
1626093720000|2021-07-12 12:42:00|||||||||8
1626093740000|2021-07-12 12:42:20|1945|1944|1947|1945.5|1947|1946|1944.5|1944|1943
1626093750000|2021-07-12 12:42:30||1946.5||1946||1946.5||1945.5|36
1626093760000|2021-07-12 12:42:40|1946.5|1945.5|1946.5|1945.5|1946.5|1945.5|1946.5|1945.5|36
1626093770000|2021-07-12 12:42:50|||||||||49
1626093780000|2021-07-12 12:43:00|||||||||51
1626093790000|2021-07-12 12:43:10|1946|1945|1945.5|1945|1946|1945|1945.5|1945|171
1626093800000|2021-07-12 12:43:20|1946||1945.5||1946||1945.5||0
1626093830000|2021-07-12 12:43:50|1945|1944.5|1945|1944|1945|1944.5|1945|1944|105
1626093840000|2021-07-12 12:44:00|||||||||159
1626093860000|2021-07-12 12:44:20|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|1944.5|1943|202
1626093940000|2021-07-12 12:45:40|1944|1943|1944|1942.5|1944|1943|1944|1942.5|270
1626094020000|2021-07-12 12:47:00|1943.5|1942|1942|1940.5|1943.5|1942|1942|1940.5|193
1626094040000|2021-07-12 12:47:20|||||||||39
1626094060000|2021-07-12 12:47:40|1941.5|1940|1941|1940|1941.5|1940|1941|1940|204
1626094070000|2021-07-12 12:47:50|1940.5|1939.5|1940|1939.5|1940.5|1939.5|1940|1939.5|906
1626094080000|2021-07-12 12:48:00|1939.5|1939|1940|1939|1940|1939.5|1939.5|1939|480
1626094140000|2021-07-12 12:49:00|1939.5||1939.5||1939.5||1939.5||4
1626094220000|2021-07-12 12:50:20|||||||||618
1626094240000|2021-07-12 12:50:40|1939|1938.5|1939|1938|1939|1938.5|1939|1938|116
1626094260000|2021-07-12 12:51:00|1938.5|1937.5|1938.5|1938|1938.5|1938|1938.5|1937.5|203
1626094310000|2021-07-12 12:51:50|1939|1938.5|1940|1939|1940|1939.5|1939|1938.5|1486
1626094390000|2021-07-12 12:53:10|1940.5|1939.5|1940.5|1939.5|1940.5|1939.5|1940.5|1939.5|359
1626094440000|2021-07-12 12:54:00|1940|1939|1940|1939|1940|1939|1940|1939|164
1626094470000|2021-07-12 12:54:30|1939.5|1938.5|1939|1938.5|1939.5|1938.5|1938.5|1938|197
1626094480000|2021-07-12 12:54:40|1939.5||1939.5||1939.5||1939.5||201
1626094490000|2021-07-12 12:54:50|1940||1940||1940||1940||260
1626094500000|2021-07-12 12:55:00|||||||||54
1626094560000|2021-07-12 12:56:00|1940.5|1939|1940.5|1939.5|1940.5|1939.5|1940.5|1939|39
1626094580000|2021-07-12 12:56:20|||||||||1
1626094620000|2021-07-12 12:57:00|||||||||16
1626094630000|2021-07-12 12:57:10|1940||1940.5||1940.5||1940||20
1626094640000|2021-07-12 12:57:20|1940|1939|1940|1939|1940|1939|1940|1939|41
1626094660000|2021-07-12 12:57:40|1939.5|1938.5|1939|1938.5|1939.5|1938.5|1939|1938.5|36
1626094680000|2021-07-12 12:58:00|1939.5||1939.5||1939.5||1939.5||200
1626094710000|2021-07-12 12:58:30|1939||1939||1939||1939||0
1626094730000|2021-07-12 12:58:50|1939.5|1938|1939.5|1938.5|1939.5|1938.5|1939.5|1938|284
1626094770000|2021-07-12 12:59:30|||||||||85
1626094780000|2021-07-12 12:59:40|1940|1939|1940|1938.5|1940|1939|1939.5|1938.5|468
1626094790000|2021-07-12 12:59:50|1940.5|1939|1941.5|1940.5|1942|1941|1940.5|1939|892
1626094800000|2021-07-12 13:00:00|1941|1941|1941|1940|1941|1941|1940.5|1940|320
1626094830000|2021-07-12 13:00:30|||||||||10
1626094850000|2021-07-12 13:00:50|1941.5|1940.5|1941.5|1940.5|1941.5|1940.5|1941.5|1940.5|123
1626094860000|2021-07-12 13:01:00|||||||||319
1626094890000|2021-07-12 13:01:30|1942|1941|1943|1942.5|1944|1942.5|1942|1940.5|1230
1626094900000|2021-07-12 13:01:40|1942.5|1942|1942.5|1942|1942.5|1942|1942.5|1941.5|221
1626094910000|2021-07-12 13:01:50||1941.5||1941||1941.5||1940.5|24
1626094920000|2021-07-12 13:02:00||1941.5||1941.5||1941.5||1941.5|0
1626094960000|2021-07-12 13:02:40|1942|1941|1942|1941|1942|1941|1941.5|1941|200
1626095030000|2021-07-12 13:03:50|1942.5|1941.5|1942.5|1941.5|1942.5|1941.5|1942.5|1941.5|374
1626095040000|2021-07-12 13:04:00|||||||||74
1626095050000|2021-07-12 13:04:10|1942|1941|1942|1941|1942|1941|1942|1941|0
1626095070000|2021-07-12 13:04:30||1941.5||1941.5||1941.5||1941.5|0
1626095090000|2021-07-12 13:04:50|1942.5||1942.5||1942.5||1942.5||88
1626095100000|2021-07-12 13:05:00|1943||1943||1943||1943||226
1626095120000|2021-07-12 13:05:20|1943.5|1942|1944|1943|1944.5|1943.5|1943.5|1942|522
1626095130000|2021-07-12 13:05:30|1943.5|1942.5|1943.5|1942.5|1943.5|1942.5|1943.5|1942|246
1626095170000|2021-07-12 13:06:10|1944|1943|1944|1943|1944|1943.5|1943.5|1943|336
1626095180000|2021-07-12 13:06:20|||||||||75
1626095210000|2021-07-12 13:06:50|||||||||636
1626095240000|2021-07-12 13:07:20||1943.5||1943.5||1943.5||1943.5|0
1626095250000|2021-07-12 13:07:30||1943||1943||1943||1943|136
1626095270000|2021-07-12 13:07:50|1943.5|1942.5|1942.5|1941.5|1943.5|1942.5|1942|1941|471
1626095350000|2021-07-12 13:09:10|1942|1941|1941.5|1940.5|1942|1941|1941.5|1940.5|132
1626095390000|2021-07-12 13:09:50|||||||||300
1626095460000|2021-07-12 13:11:00|1941|1940|1941|1940|1941|1940|1941|1940|178
1626095480000|2021-07-12 13:11:20|1940.5||1940.5||1940.5||1940.5||0
1626095490000|2021-07-12 13:11:30||1939.5||1940||1940||1939.5|572
1626095500000|2021-07-12 13:11:40|||||||||244
1626095520000|2021-07-12 13:12:00|1941||1941||1941||1941||11
1626095540000|2021-07-12 13:12:20|||||||||117
1626095560000|2021-07-12 13:12:40|1941.5|1940.5|1942|1940.5|1942|1941|1941.5|1940.5|713
1626095570000|2021-07-12 13:12:50|1941.5||1942||1942||1941.5||0
1626095580000|2021-07-12 13:13:00|||||||||5757
1626095590000|2021-07-12 13:13:10|||||||||68
1626095610000|2021-07-12 13:13:30|1941.5||1941.5||1941.5||1941.5||0
1626095650000|2021-07-12 13:14:10|||||||||68
1626095660000|2021-07-12 13:14:20|||||||||30
1626095720000|2021-07-12 13:15:20|1942|1941|1942.5|1941.5|1942.5|1941.5|1942|1941|1178
1626095820000|2021-07-12 13:17:00|||||||||131
1626095890000|2021-07-12 13:18:10|||||||||197
1626095940000|2021-07-12 13:19:00|||||||||44
1626095980000|2021-07-12 13:19:40|1942|1941|1942|1941|1942|1941.5|1942|1940.5|396
1626096030000|2021-07-12 13:20:30|||||||||50
1626096040000|2021-07-12 13:20:40||1941.5||1941.5||1941.5||1941.5|0
1626096050000|2021-07-12 13:20:50|1942.5|1942|1942.5|1942|1942.5|1942|1942.5|1941.5|184
1626096080000|2021-07-12 13:21:20|||||||||416
1626096090000|2021-07-12 13:21:30|1943||1943||1943||1943||352
1626096100000|2021-07-12 13:21:40|1942.5||1942.5||1943||1942.5||222
1626096110000|2021-07-12 13:21:50||1941.5||1941.5||1941.5||1941.5|4
1626096120000|2021-07-12 13:22:00|||||||||14
1626096140000|2021-07-12 13:22:20|1942|1941|1941.5|1940.5|1942.5|1941|1941.5|1940.5|1242
1626096220000|2021-07-12 13:23:40|1941||1941||1941||1941||1
1626096230000|2021-07-12 13:23:50|1941.5||1941.5||1941.5||1941.5||255
1626096270000|2021-07-12 13:24:30|1941||1941.5||1941.5||1941||13928
1626096280000|2021-07-12 13:24:40|||||||||12
1626096300000|2021-07-12 13:25:00|||||||||11
1626096390000|2021-07-12 13:26:30|||||||||100
1626096430000|2021-07-12 13:27:10|||||||||54
1626096450000|2021-07-12 13:27:30|1941|1940|1941|1940|1941.5|1940|1940|1939.5|1657
1626096460000|2021-07-12 13:27:40|1940.5|1939.5|1939.5|1938.5|1940.5|1939.5|1939.5|1938.5|308
1626096470000|2021-07-12 13:27:50|||||||||19
1626096480000|2021-07-12 13:28:00|1940|1939|1940|1939.5|1940|1939.5|1940|1939|160
1626096490000|2021-07-12 13:28:10|||||||||11
1626096520000|2021-07-12 13:28:40|1939.5|1938.5|1939.5|1938.5|1939.5|1938.5|1939.5|1938.5|4
1626096550000|2021-07-12 13:29:10|1939|1938|1939|1938|1939|1938|1939|1938|11
1626096590000|2021-07-12 13:29:50||1938.5||1938.5||1938.5||1938.5|54
1626096600000|2021-07-12 13:30:00|1939.5|1939|1940.5|1939.5|1940.5|1940|1939|1938.5|2614
1626096610000|2021-07-12 13:30:10|||||||||598
1626096620000|2021-07-12 13:30:20|1940||1940.5||1940.5||1940||201
1626096640000|2021-07-12 13:30:40|1941|1940|1942.5|1941.5|1943|1942.5|1941|1940|819
1626096650000|2021-07-12 13:30:50|||||||||87
1626096660000|2021-07-12 13:31:00||1940.5||1941||1941.5||1940.5|76
1626096670000|2021-07-12 13:31:10|1942|1941.5|1942.5|1941|1942.5|1941.5|1942|1941|0
1626096680000|2021-07-12 13:31:20|1942|1940.5|1941|1939.5|1942|1940.5|1941|1939.5|65
1626096690000|2021-07-12 13:31:30|1940.5|1940|1942.5|1941.5|1942.5|1942|1940.5|1940|1025
1626096700000|2021-07-12 13:31:40|1942|1940.5|1942|1940.5|1942|1940.5|1941.5|1940.5|319
1626096720000|2021-07-12 13:32:00|1942.5|1941|1943|1942.5|1943|1942.5|1942.5|1941|594
1626096730000|2021-07-12 13:32:10|1942.5|1942|1942.5|1941.5|1942.5|1942|1942|1941.5|254
1626096760000|2021-07-12 13:32:40|1942||1942.5||1942.5||1942||164
1626096780000|2021-07-12 13:33:00|1943|1942|1943|1942.5|1943|1942.5|1943|1942|490
1626096790000|2021-07-12 13:33:10|1943.5|1943|1943|1942|1944|1943|1943|1942|976
1626096800000|2021-07-12 13:33:20|1942.5|1941.5|1940.5|1939.5|1942.5|1941.5|1940.5|1939.5|523
1626096810000|2021-07-12 13:33:30|1941|1940|1942|1940.5|1942|1940.5|1940.5|1940|152
1626096820000|2021-07-12 13:33:40|1941.5||1941.5||1941.5||1941.5||0
1626096830000|2021-07-12 13:33:50|1942|1941|1942|1941|1942.5|1941|1942|1941|0
1626096870000|2021-07-12 13:34:30|1941.5||1942||1942||1941.5||0
1626096880000|2021-07-12 13:34:40|1942.5|1941.5|1942.5|1942|1942.5|1942|1942.5|1941.5|141
1626096890000|2021-07-12 13:34:50|1943|1942.5|1944|1943|1944|1943|1943|1942.5|164
1626096900000|2021-07-12 13:35:00|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|134
1626096920000|2021-07-12 13:35:20||1944||1944||1944||1944|0
1626096930000|2021-07-12 13:35:30||1943.5||1943.5||1944||1943.5|3
1626096940000|2021-07-12 13:35:40|1944|1944|1944|1942.5|1944|1944|1944|1942|1646
1626096950000|2021-07-12 13:35:50|1943.5|1943|1943|1942|1943.5|1943|1943|1942|159
1626097030000|2021-07-12 13:37:10|1942.5|1941.5|1942|1941|1942.5|1941.5|1941.5|1940|263
1626097040000|2021-07-12 13:37:20|1941.5|1940|1941.5|1940|1941.5|1941|1941.5|1940|41
1626097060000|2021-07-12 13:37:40|||||||||418
1626097070000|2021-07-12 13:37:50|1941||1941||1941||1941||4
1626097080000|2021-07-12 13:38:00|1941.5||1941.5||1941.5||1941.5||122
1626097100000|2021-07-12 13:38:20|1941||1941.5||1941.5||1941||20
1626097110000|2021-07-12 13:38:30|1941||1941||1941.5||1941||125
1626097120000|2021-07-12 13:38:40|1940.5|1939.5|1940|1938.5|1940.5|1939.5|1940|1938.5|118
1626097140000|2021-07-12 13:39:00|||||||||72
1626097160000|2021-07-12 13:39:20|1940.5|1939|1940|1939.5|1940.5|1939.5|1940|1939|701
1626097170000|2021-07-12 13:39:30|1940.5|1940|1940.5|1940|1940.5|1940|1940.5|1940|190
1626097180000|2021-07-12 13:39:40|1941|1940.5|1941|1940.5|1941|1940.5|1941|1940.5|717
1626097190000|2021-07-12 13:39:50|1940.5|1940|1940.5|1940|1940.5|1940|1940.5|1940|42
1626097200000|2021-07-12 13:40:00|1941|1940.5|1941.5|1940.5|1941.5|1940.5|1941|1940.5|339
1626097230000|2021-07-12 13:40:30|1941|1940|1941|1940|1941|1940|1941|1940|0
1626097250000|2021-07-12 13:40:50|1941.5|1940.5|1941|1940|1941.5|1940.5|1941|1940|0
1626097310000|2021-07-12 13:41:50|1940.5||1940.5||1940.5||1940.5||204
1626097320000|2021-07-12 13:42:00|1940|1939.5|1940|1939|1940|1939.5|1939|1938.5|1082
1626097330000|2021-07-12 13:42:10|||||||||745
1626097340000|2021-07-12 13:42:20|1940.5|1939.5|1941.5|1940.5|1941.5|1940.5|1940.5|1939.5|605
1626097350000|2021-07-12 13:42:30|1942|1941|1943|1942|1943|1942|1942|1941|613
1626097360000|2021-07-12 13:42:40|1943.5|1941.5|1942|1941|1943.5|1942.5|1942|1941|329
1626097370000|2021-07-12 13:42:50|1942.5|1941.5|1942.5|1941.5|1942.5|1941.5|1942.5|1941.5|140
1626097380000|2021-07-12 13:43:00|1943|1942|1943|1942|1943|1942|1943|1942|298
1626097390000|2021-07-12 13:43:10|1943.5|1943|1944|1942|1944|1943|1943.5|1942|220
1626097400000|2021-07-12 13:43:20|1944.5|1943.5|1943.5|1942|1944.5|1944|1943.5|1942|100
1626097410000|2021-07-12 13:43:30|1944|1943|1944.5|1943.5|1944.5|1943.5|1944|1943|491
1626097420000|2021-07-12 13:43:40|1945||1945||1945||1945||517
1626097430000|2021-07-12 13:43:50|1945.5|1944|1946|1944.5|1946.5|1945|1945.5|1944|401
1626097450000|2021-07-12 13:44:10||1945||1945||1945||1945|0
1626097460000|2021-07-12 13:44:20|1945.5|1944.5|1946|1944.5|1946|1944.5|1945|1944|820
1626097500000|2021-07-12 13:45:00|1945.5|1944|1945|1944|1945.5|1944|1944.5|1944|453
1626097570000|2021-07-12 13:46:10|1944.5|1943.5|1944.5|1943.5|1945|1943.5|1943.5|1943|834
1626097590000|2021-07-12 13:46:30|1944|1943|1943.5|1942|1944|1943|1943.5|1942|141
1626097600000|2021-07-12 13:46:40|1943|1941|1942.5|1941|1943|1941|1942.5|1941|87
1626097620000|2021-07-12 13:47:00|1942|1941.5|1942.5|1941.5|1942.5|1941.5|1942|1940.5|547
1626097630000|2021-07-12 13:47:10|1942||1942||1942||1942||0
1626097660000|2021-07-12 13:47:40|1942.5|1942|1942.5|1941.5|1942.5|1942|1942.5|1941.5|280
1626097680000|2021-07-12 13:48:00|1943|1942|1943|1942|1943|1942.5|1943|1942|1082
1626097690000|2021-07-12 13:48:10||1942.5||1942.5||1942.5||1942.5|54
1626097700000|2021-07-12 13:48:20|1942.5|1942|1942.5|1941.5|1942.5|1942|1942.5|1941.5|41
1626097730000|2021-07-12 13:48:50|1943|1942|1943|1942|1943|1942|1943|1942|0
1626097740000|2021-07-12 13:49:00|1942.5|1941.5|1942.5|1941.5|1942.5|1941.5|1942.5|1941.5|0
1626097790000|2021-07-12 13:49:50|||||||||86
1626097840000|2021-07-12 13:50:40|||||||||1
1626097900000|2021-07-12 13:51:40|||||||||255
1626097930000|2021-07-12 13:52:10|||||||||166
1626097940000|2021-07-12 13:52:20|1942|1942|1941.5|1941|1942|1942|1941|1940.5|973
1626097950000|2021-07-12 13:52:30|1941|1940.5|1943|1942|1943|1942|1941|1940.5|1515
1626097960000|2021-07-12 13:52:40||1942.5||1942||1942.5||1942|329
1626097990000|2021-07-12 13:53:10|1942.5|1941.5|1942|1941.5|1942.5|1942|1942|1941|698
1626098010000|2021-07-12 13:53:30|1941.5|1941|1941.5|1941|1941.5|1941|1941.5|1940.5|279
1626098020000|2021-07-12 13:53:40|||||||||5
1626098040000|2021-07-12 13:54:00|1942|1941.5|1942|1941.5|1942|1941.5|1942|1941.5|119
1626098050000|2021-07-12 13:54:10|||||||||26
1626098090000|2021-07-12 13:54:50|1942.5|1942|1942.5|1942|1942.5|1942|1942.5|1941.5|1181
1626098110000|2021-07-12 13:55:10||1941.5||1941.5||1941.5||1941.5|15
1626098120000|2021-07-12 13:55:20|1942|1941|1941.5|1940.5|1942.5|1941|1941|1940|842
1626098130000|2021-07-12 13:55:30|1942||1941.5||1942||1941.5||0
1626098140000|2021-07-12 13:55:40|1941|1940|1939.5|1938.5|1941|1940|1939.5|1938.5|335
1626098150000|2021-07-12 13:55:50|1939|1938|1937.5|1937|1939|1938|1937.5|1937|68
1626098170000|2021-07-12 13:56:10|1937|1936.5|1937|1936|1937|1936.5|1937|1936|40
1626098180000|2021-07-12 13:56:20|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|1937.5|1936.5|85
1626098200000|2021-07-12 13:56:40|1938|1937|1937.5|1936.5|1938|1937|1937|1936.5|768
1626098210000|2021-07-12 13:56:50|1938|1937|1940.5|1939.5|1941|1940|1938|1936.5|2558
1626098220000|2021-07-12 13:57:00|1941|1940|1941|1939.5|1941|1940|1941|1939.5|894
1626098230000|2021-07-12 13:57:10|1940.5|1940.5|1940.5|1940|1940.5|1940.5|1940.5|1940|39
1626098240000|2021-07-12 13:57:20|1940|1939.5|1939|1938|1940.5|1939.5|1939|1938|1262
1626098270000|2021-07-12 13:57:50|1938.5|1937.5|1938.5|1937|1938.5|1938|1938|1937|2002
1626098280000|2021-07-12 13:58:00|1938|1936.5|1937|1936.5|1938|1936.5|1937|1936.5|414
1626098290000|2021-07-12 13:58:10|1937.5|1937|1939.5|1938.5|1940|1938.5|1937.5|1937|2042
1626098300000|2021-07-12 13:58:20|1940|1939|1940.5|1939|1940.5|1939|1940|1938|339
1626098310000|2021-07-12 13:58:30|1941|1939.5|1942|1941|1942|1941.5|1941|1939|1002
1626098320000|2021-07-12 13:58:40|1941.5|1940.5|1940|1939.5|1942|1941|1940|1939.5|1867
1626098330000|2021-07-12 13:58:50|1940.5|1940|1939.5|1938|1940.5|1940|1939.5|1938|805
1626098340000|2021-07-12 13:59:00|1940|1938.5|1940.5|1940|1940.5|1940|1940|1938.5|1143
1626098350000|2021-07-12 13:59:10|1941|1939|1940|1938|1941|1939|1940|1938|599
1626098360000|2021-07-12 13:59:20|1940.5|1938.5|1940.5|1939.5|1940.5|1939.5|1940|1938.5|436
1626098370000|2021-07-12 13:59:30|1941|1940|1940.5|1939.5|1941|1940|1940|1939.5|1044
1626098380000|2021-07-12 13:59:40|1941|1940|1942|1940.5|1942|1941|1941|1939.5|953
1626098390000|2021-07-12 13:59:50|1942.5|1941|1941|1939.5|1942.5|1941.5|1940|1939.5|561
1626098400000|2021-07-12 14:00:00|1940.5|1940|1941|1940|1941|1940|1940|1939.5|561
1626098410000|2021-07-12 14:00:10|1940.5|1940.5|1942|1940.5|1942|1941|1940.5|1940.5|613
1626098420000|2021-07-12 14:00:20|1942.5|1941|1942.5|1941.5|1942.5|1942|1942|1941|438
1626098430000|2021-07-12 14:00:30|1942|1941|1942|1941|1942|1941|1941.5|1940.5|828
1626098440000|2021-07-12 14:00:40|1942.5|1941.5|1944.5|1943.5|1944.5|1943.5|1942.5|1941.5|2605
1626098450000|2021-07-12 14:00:50|1944|1944|1944|1943|1944|1944|1943.5|1942.5|661
1626098460000|2021-07-12 14:01:00|1943.5|1943.5|1945.5|1944|1945.5|1944.5|1942.5|1942|2684
1626098470000|2021-07-12 14:01:10|1945|1943|1944|1943.5|1945|1944|1944|1943|252
1626098480000|2021-07-12 14:01:20|1943.5|1943|1944.5|1943.5|1944.5|1943.5|1943.5|1943|1869
1626098490000|2021-07-12 14:01:30|1944|1944|1945.5|1944.5|1945.5|1944.5|1944|1943.5|874
1626098500000|2021-07-12 14:01:40|1945|1944|1943.5|1942|1945|1944|1943.5|1942|1617
1626098520000|2021-07-12 14:02:00|||||||||79
1626098530000|2021-07-12 14:02:10|1943|1941|1941|1939.5|1943|1941|1941|1939|641
1626098560000|2021-07-12 14:02:40||1940||1940||1940||1940|0
1626098620000|2021-07-12 14:03:40|1940.5||1941||1941||1940.5||173
1626098650000|2021-07-12 14:04:10|1940.5|1939.5|1940.5|1939|1940.5|1939.5|1939.5|1938|1336
1626098660000|2021-07-12 14:04:20|1940|1938|1940.5|1939.5|1940.5|1939.5|1939.5|1938|941
1626098670000|2021-07-12 14:04:30|1940|1939|1940.5|1939|1940.5|1939|1940|1939|369
1626098680000|2021-07-12 14:04:40|1940||1940||1940||1940||0
1626098690000|2021-07-12 14:04:50|1939.5|1938|1939.5|1938|1939.5|1938|1939.5|1938|645
1626098710000|2021-07-12 14:05:10|1939|1937.5|1937.5|1936|1939|1938|1937.5|1935.5|1226
1626098720000|2021-07-12 14:05:20|1937|1935.5|1936.5|1935|1937|1935.5|1936.5|1935|627
1626098730000|2021-07-12 14:05:30|1936|1935.5|1935.5|1934|1936|1935.5|1935|1933|2406
1626098740000|2021-07-12 14:05:40|1935|1933.5|1934.5|1933.5|1935|1934|1934|1933|501
1626098750000|2021-07-12 14:05:50|1934|1933|1933.5|1932.5|1934|1933.5|1933.5|1932|162
1626098760000|2021-07-12 14:06:00|1934|1933|1933.5|1932.5|1934|1933|1933|1932|3104
1626098770000|2021-07-12 14:06:10|1933||1933.5||1933.5||1933||53
1626098780000|2021-07-12 14:06:20|1933|1932|1932|1931.5|1933|1932.5|1932|1931.5|1173
1626098790000|2021-07-12 14:06:30|||||||||980
1626098800000|2021-07-12 14:06:40|1932.5|1932|1933.5|1933|1933.5|1933|1932.5|1932|1255
1626098820000|2021-07-12 14:07:00|1933|1932.5|1933.5|1933|1933.5|1933|1933|1932|243
1626098850000|2021-07-12 14:07:30|1934.5|1933.5|1934.5|1933.5|1934.5|1933.5|1934|1933.5|1295
1626098860000|2021-07-12 14:07:40|1934|1933|1934|1933|1934|1933|1933.5|1933|436
1626098880000|2021-07-12 14:08:00|1933.5||1934||1934||1933.5||137
1626098890000|2021-07-12 14:08:10|1934.5|1933.5|1936|1935.5|1936|1935.5|1934.5|1933.5|1150
1626098900000|2021-07-12 14:08:20|||||||||43
1626098910000|2021-07-12 14:08:30|1935.5|1935|1934|1933|1935.5|1935|1934|1933|288
1626098920000|2021-07-12 14:08:40|1933.5|1933.5|1935|1933.5|1935|1933.5|1933.5|1933.5|672
1626098930000|2021-07-12 14:08:50|1934||1935.5||1935.5||1934||3
1626098960000|2021-07-12 14:09:20||1934||1934.5||1934.5||1934|0
1626099000000|2021-07-12 14:10:00|1936|1935|1937.5|1935.5|1937.5|1935.5|1936|1935|1250
1626099010000|2021-07-12 14:10:10|1937|1936.5|1937|1936|1937|1936.5|1936.5|1935.5|176
1626099020000|2021-07-12 14:10:20|1936.5|1935.5|1936.5|1936|1936.5|1936|1936|1935.5|55
1626099030000|2021-07-12 14:10:30|1937|1936.5|1937|1936.5|1937|1936.5|1937|1936.5|22
1626099040000|2021-07-12 14:10:40|1937.5|1937|1938|1937.5|1938.5|1937.5|1937|1936.5|2513
1626099060000|2021-07-12 14:11:00|1937|1937|1937.5|1936|1937.5|1937|1937|1935.5|5143
1626099090000|2021-07-12 14:11:30||1936.5||1936.5||1936.5||1936.5|0
1626099100000|2021-07-12 14:11:40|||||||||648
1626099120000|2021-07-12 14:12:00|1937|1936|1936|1935.5|1937|1936.5|1936|1935.5|3797
1626099130000|2021-07-12 14:12:10|1935.5|1935|1935.5|1935|1935.5|1935.5|1935.5|1934|700
1626099150000|2021-07-12 14:12:30|1936|1935.5|1937.5|1936.5|1937.5|1936.5|1936|1935|3695
1626099160000|2021-07-12 14:12:40|1937|1937|1938.5|1937.5|1938.5|1937.5|1937|1935.5|2585
1626099170000|2021-07-12 14:12:50|1939|1938.5|1940.5|1939.5|1940.5|1939.5|1939|1937.5|1452
1626099180000|2021-07-12 14:13:00|1941|1940|1941.5|1940.5|1941.5|1940.5|1941|1940|21
1626099190000|2021-07-12 14:13:10|1940.5|1940|1941.5|1939.5|1941.5|1940|1940|1938.5|448
1626099200000|2021-07-12 14:13:20|1942|1940|1942|1941|1942|1941|1941.5|1940|239
1626099210000|2021-07-12 14:13:30|1942.5|1941.5|1944.5|1944|1944.5|1944|1942.5|1941.5|987
1626099220000|2021-07-12 14:13:40|1944|1943.5|1944|1943.5|1944.5|1943.5|1944|1943.5|650
1626099240000|2021-07-12 14:14:00|1943.5|1943|1942.5|1940.5|1943.5|1943|1942.5|1940.5|201
1626099250000|2021-07-12 14:14:10|1942|1941|1942.5|1941.5|1943|1941.5|1941.5|1940|1065
1626099260000|2021-07-12 14:14:20|1943|1942|1944|1943|1944|1943|1943|1942|391
1626099270000|2021-07-12 14:14:30|1944.5|1943.5|1945.5|1944.5|1945.5|1944.5|1944.5|1943|1004
1626099280000|2021-07-12 14:14:40|1945|1943.5|1944|1943|1945|1944|1944|1943|338
1626099310000|2021-07-12 14:15:10|1944.5|1943.5|1945|1943.5|1945|1943.5|1944.5|1943.5|549
1626099350000|2021-07-12 14:15:50|1944.5||1944.5||1944.5||1944.5||4
1626099370000|2021-07-12 14:16:10||1944||1943.5||1944||1943.5|35
1626099400000|2021-07-12 14:16:40|1944|1943|1944|1943|1944|1943|1944|1943|96
1626099420000|2021-07-12 14:17:00||1943.5||1943.5||1943.5||1943.5|0
1626099430000|2021-07-12 14:17:10|||||||||152
1626099440000|2021-07-12 14:17:20|||||||||260
1626099470000|2021-07-12 14:17:50|1943.5|1943|1944|1943.5|1944|1943.5|1943.5|1943|713
1626099480000|2021-07-12 14:18:00|1944.5|1944|1944.5|1944|1944.5|1944|1944.5|1944|229
1626099500000|2021-07-12 14:18:20|1945|1944.5|1945|1944.5|1945|1944.5|1945|1944.5|184
1626099520000|2021-07-12 14:18:40|1945.5|1945|1946.5|1945.5|1946.5|1945.5|1945.5|1945|682
1626099530000|2021-07-12 14:18:50|1947|1946|1947|1946.5|1947|1946.5|1947|1946|0
1626099540000|2021-07-12 14:19:00|1946.5|1946|1946.5|1945.5|1947|1946|1946.5|1945.5|545
1626099550000|2021-07-12 14:19:10|1946|1945|1948.5|1947|1948.5|1947|1946|1944.5|1034
1626099560000|2021-07-12 14:19:20|1948|1946.5|1948|1947|1948|1947|1947.5|1946.5|279
1626099570000|2021-07-12 14:19:30|1947.5|1946.5|1946|1945.5|1947.5|1946.5|1945.5|1945|449
1626099590000|2021-07-12 14:19:50||1945||1945||1945||1945|0
1626099600000|2021-07-12 14:20:00||1945.5||1945||1945.5||1945|393
1626099630000|2021-07-12 14:20:30||1945.5||1945.5||1945.5||1945.5|0
1626099640000|2021-07-12 14:20:40||1945||1945.5||1945.5||1945|0
1626099650000|2021-07-12 14:20:50|||||||||248
1626099660000|2021-07-12 14:21:00||1945||1945||1945||1945|165
1626099700000|2021-07-12 14:21:40|1945.5|1944.5|1945|1944|1946|1945|1945|1944|1004
1626099710000|2021-07-12 14:21:50||1944.5||1944.5||1944.5||1944.5|1
1626099720000|2021-07-12 14:22:00||1944||1944||1944.5||1944|0
1626099730000|2021-07-12 14:22:10||1944.5||1944.5||1944.5||1944.5|9
1626099750000|2021-07-12 14:22:30|||||||||137
1626099790000|2021-07-12 14:23:10|1944.5|1944|1944.5|1943|1944.5|1944|1944.5|1943|305
1626099800000|2021-07-12 14:23:20|1944|1943.5|1944|1943|1944|1943.5|1943.5|1943|933
1626099810000|2021-07-12 14:23:30|1943.5|1942.5|1942|1941.5|1943.5|1942.5|1942|1941.5|324
1626099820000|2021-07-12 14:23:40||1941||1941||1941||1941|0
1626099840000|2021-07-12 14:24:00|1941.5|1940.5|1941|1940|1942|1940.5|1941|1939.5|123
1626099850000|2021-07-12 14:24:10||1940.5||1940.5||1940.5||1940.5|0
1626099880000|2021-07-12 14:24:40|1941.5|1941|1941.5|1941|1941.5|1941|1941.5|1941|861
1626099920000|2021-07-12 14:25:20|||||||||96
1626099930000|2021-07-12 14:25:30|1942|1941.5|1942|1941|1942|1941.5|1942|1941|653
1626099940000|2021-07-12 14:25:40||1941.5||1941.5||1941.5||1941.5|0
1626099960000|2021-07-12 14:26:00|||||||||29
1626099970000|2021-07-12 14:26:10|||||||||15
1626100000000|2021-07-12 14:26:40|1942.5|1942|1943|1942|1943.5|1942|1942.5|1942|942
1626100020000|2021-07-12 14:27:00|1942.5||1942.5||1942.5||1942.5||0
1626100050000|2021-07-12 14:27:30|1942|1941.5|1941.5|1940.5|1942|1941.5|1941.5|1940.5|316
1626100080000|2021-07-12 14:28:00||1941||1941||1941||1941|0
1626100090000|2021-07-12 14:28:10||1940.5||1941||1941||1940.5|0
1626100160000|2021-07-12 14:29:20|1941|1940.5|1942|1941.5|1942|1941.5|1941|1940.5|1868
1626100170000|2021-07-12 14:29:30|1942.5|1942|1943|1942|1943|1942|1942.5|1942|308
1626100180000|2021-07-12 14:29:40|1942.5|1942.5|1943|1942|1943|1942.5|1942.5|1942|44
1626100190000|2021-07-12 14:29:50||1942.5||1942.5||1942.5||1942.5|205
1626100220000|2021-07-12 14:30:20|1942.5|1942|1942.5|1942|1942.5|1942|1942.5|1942|162
1626100240000|2021-07-12 14:30:40|1943|1942.5|1944|1943.5|1944.5|1943.5|1943|1942.5|1203
1626100250000|2021-07-12 14:30:50|1944.5|1944|1944.5|1944|1944.5|1944|1944.5|1944|405
1626100270000|2021-07-12 14:31:10|||||||||101
1626100280000|2021-07-12 14:31:20|1945|1944.5|1945.5|1945|1946|1945|1945|1944.5|27
1626100290000|2021-07-12 14:31:30|1945|1944.5|1945.5|1944.5|1945.5|1944.5|1944.5|1944|624
1626100300000|2021-07-12 14:31:40|1945||1945||1945||1945||0
1626100310000|2021-07-12 14:31:50|||||||||6
1626100340000|2021-07-12 14:32:20|1945.5||1945.5||1945.5||1945.5||340
1626100370000|2021-07-12 14:32:50|1945||1945.5||1945.5||1945||215
1626100400000|2021-07-12 14:33:20|1945||1945||1945||1945||72
1626100460000|2021-07-12 14:34:20|||||||||303
1626100480000|2021-07-12 14:34:40|1945.5|1945|1946|1945|1946.5|1945.5|1945.5|1944.5|1778
1626100500000|2021-07-12 14:35:00|1945.5|1944.5|1944.5|1944|1946|1944.5|1944.5|1943.5|884
1626100530000|2021-07-12 14:35:30||1943.5||1944||1944||1943.5|1541
1626100550000|2021-07-12 14:35:50|||||||||36
1626100600000|2021-07-12 14:36:40|||||||||5
1626100620000|2021-07-12 14:37:00|1944|1943.5|1941|1940.5|1944|1943.5|1941|1940.5|372
1626100630000|2021-07-12 14:37:10|1940.5|1940|1940|1939.5|1940.5|1940|1940|1939.5|185
1626100650000|2021-07-12 14:37:30|1939.5|1939|1938.5|1937.5|1939.5|1939|1938.5|1937.5|597
1626100660000|2021-07-12 14:37:40|||||||||9
1626100750000|2021-07-12 14:39:10|||||||||709
1626100790000|2021-07-12 14:39:50|||||||||215
1626100820000|2021-07-12 14:40:20|||||||||60
1626100860000|2021-07-12 14:41:00|1938|1938|1938.5|1938|1938.5|1938|1938|1938|222
1626100870000|2021-07-12 14:41:10|1939|1938.5|1939.5|1938.5|1940|1939|1939|1938.5|2093
1626100910000|2021-07-12 14:41:50|1939|1938|1939|1938|1939|1938.5|1939|1938|284
1626100960000|2021-07-12 14:42:40|1938.5||1938.5||1938.5||1938.5||0
1626100970000|2021-07-12 14:42:50|1938|1937.5|1938|1937.5|1938.5|1937.5|1938|1937.5|266
1626100990000|2021-07-12 14:43:10|1938.5||1938.5||1938.5||1938.5||28
1626101040000|2021-07-12 14:44:00|||||||||295
1626101050000|2021-07-12 14:44:10|1938|1937|1936.5|1936|1938.5|1937.5|1936.5|1936|1707
1626101060000|2021-07-12 14:44:20|1937|1936.5|1938.5|1937.5|1938.5|1938|1937|1936.5|2744
1626101080000|2021-07-12 14:44:40|1938|1937|1938|1937|1938|1937|1938|1937|91
1626101120000|2021-07-12 14:45:20||1937.5||1937.5||1937.5||1937.5|0
1626101150000|2021-07-12 14:45:50|1937.5|1937|1937.5|1936|1937.5|1937|1937.5|1936|727
1626101160000|2021-07-12 14:46:00||1936.5||1936.5||1936.5||1936.5|159
1626101170000|2021-07-12 14:46:10|1937|1936|1935|1934|1937|1936|1935|1934|305
1626101180000|2021-07-12 14:46:20|1934.5|1933.5|1934.5|1933.5|1934.5|1933.5|1934.5|1933.5|485
1626101190000|2021-07-12 14:46:30||1933||1933||1933||1933|0
1626101200000|2021-07-12 14:46:40||1933.5||1933.5||1933.5||1933.5|0
1626101220000|2021-07-12 14:47:00|1934|1933|1934|1933|1934|1933|1934|1933|25
1626101230000|2021-07-12 14:47:10|1934.5||1934.5||1934.5||1934.5||416
1626101240000|2021-07-12 14:47:20|1935|1933.5|1935.5|1935|1936|1935|1935|1933.5|2161
1626101250000|2021-07-12 14:47:30|1936|1935.5|1937.5|1937|1938|1937.5|1936|1935.5|907
1626101260000|2021-07-12 14:47:40|1938|1936.5|1936.5|1935.5|1938|1936.5|1936.5|1935.5|112
1626101270000|2021-07-12 14:47:50|1937|1936|1937.5|1936.5|1937.5|1936.5|1937|1935.5|1322
1626101280000|2021-07-12 14:48:00|1937|1935.5|1936.5|1935.5|1937|1935.5|1936|1934.5|942
1626101290000|2021-07-12 14:48:10|1937||1937||1937||1937||0
1626101320000|2021-07-12 14:48:40|||||||||100
1626101330000|2021-07-12 14:48:50|1936.5|1935|1936|1935|1936.5|1935|1936|1934.5|1166
1626101340000|2021-07-12 14:49:00|1935.5|1934.5|1936|1935|1937|1935.5|1935.5|1934.5|1366
1626101360000|2021-07-12 14:49:20|||||||||31
1626101380000|2021-07-12 14:49:40|1935.5|1935.5|1936.5|1935.5|1936.5|1936|1935.5|1935.5|952
1626101390000|2021-07-12 14:49:50||1935||1935.5||1936||1935|275
1626101410000|2021-07-12 14:50:10|1936||1936||1936||1936||0
1626101440000|2021-07-12 14:50:40|1935.5|1935|1936|1935|1936|1935|1935.5|1935|1592
1626101480000|2021-07-12 14:51:20|1936.5|1935.5|1937.5|1936.5|1937.5|1937|1936.5|1935.5|1324
1626101490000|2021-07-12 14:51:30|1937||1937||1937.5||1937||63
1626101500000|2021-07-12 14:51:40|1936.5|1936|1936.5|1935.5|1936.5|1936|1936.5|1935.5|342
1626101510000|2021-07-12 14:51:50|1937||1937||1937||1937||0
1626101520000|2021-07-12 14:52:00|||||||||25
1626101530000|2021-07-12 14:52:10|1936.5||1936.5||1936.5||1936.5||0
1626101580000|2021-07-12 14:53:00|1936|1935|1936|1935.5|1936|1935.5|1936|1935|230
1626101590000|2021-07-12 14:53:10|1935.5|1935|1935.5|1935|1935.5|1935|1935.5|1934.5|737
1626101650000|2021-07-12 14:54:10||1934.5||1935||1935||1934.5|227
1626101690000|2021-07-12 14:54:50|1935|1934.5|1934|1933.5|1935|1934.5|1933.5|1932|1123
1626101710000|2021-07-12 14:55:10|1934.5|1934|1934.5|1934|1934.5|1934|1934.5|1934|810
1626101720000|2021-07-12 14:55:20|1935|1934.5|1936|1935|1936|1935.5|1935|1934.5|759
1626101730000|2021-07-12 14:55:30||1935.5||1935||1935.5||1935|0
1626101740000|2021-07-12 14:55:40|1935.5||1935.5||1935.5||1935.5||203
1626101750000|2021-07-12 14:55:50|1936|1935.5|1936.5|1935.5|1936.5|1935.5|1936|1935|543
1626101760000|2021-07-12 14:56:00|||||||||32
1626101770000|2021-07-12 14:56:10|||||||||26
1626101780000|2021-07-12 14:56:20|1937|1936|1937.5|1936.5|1937.5|1936.5|1937|1936|506
1626101790000|2021-07-12 14:56:30|1937||1937.5||1937.5||1937||100
1626101800000|2021-07-12 14:56:40|1937|1936|1937|1936|1937|1936|1936.5|1936|173
1626101810000|2021-07-12 14:56:50|1936.5||1936.5||1936.5||1936.5||409
1626101820000|2021-07-12 14:57:00|1937|1936.5|1937|1936.5|1937|1936.5|1937|1936.5|182
1626101840000|2021-07-12 14:57:20|1937.5|1937|1938.5|1937.5|1938.5|1937.5|1937.5|1936.5|905
1626101850000|2021-07-12 14:57:30|1939|1938|1939.5|1939|1939.5|1939|1939|1938|1383
1626101860000|2021-07-12 14:57:40|1940||1940||1940||1940||0
1626101870000|2021-07-12 14:57:50|1939.5||1939.5||1939.5||1939.5||0
1626101880000|2021-07-12 14:58:00|1940|1938.5|1940|1939|1940|1939.5|1940|1938.5|2955
1626101890000|2021-07-12 14:58:10|1940.5|1939.5|1940|1939.5|1940.5|1940|1940|1939|478
1626101900000|2021-07-12 14:58:20|1939.5|1939|1939.5|1939|1939.5|1939|1939.5|1939|164
1626101910000|2021-07-12 14:58:30|||||||||161
1626101950000|2021-07-12 14:59:10|1939|1938.5|1939|1937.5|1939|1938.5|1939|1937.5|503
1626101960000|2021-07-12 14:59:20|||||||||137
1626101980000|2021-07-12 14:59:40|1938.5|1938|1939|1938|1939|1938|1938.5|1937.5|318
1626101990000|2021-07-12 14:59:50||1938.5||1938.5||1938.5||1938.5|12
1626102000000|2021-07-12 15:00:00||1938||1938||1938||1938|123
1626102020000|2021-07-12 15:00:20|1939.5|1938.5|1939.5|1939|1939.5|1939|1939.5|1938.5|318
1626102030000|2021-07-12 15:00:30||1938.5||1938.5||1938.5||1938|128
1626102040000|2021-07-12 15:00:40|||||||||2
1626102050000|2021-07-12 15:00:50|1940|1939|1941|1940|1941.5|1940.5|1940|1939|1405
1626102060000|2021-07-12 15:01:00|1940.5|1940.5|1940|1939|1941|1940.5|1940|1939|349
1626102130000|2021-07-12 15:02:10|||||||||48
1626102140000|2021-07-12 15:02:20|1939.5|1938|1939|1938|1939.5|1938|1939|1938|486
1626102220000|2021-07-12 15:03:40||1938.5||1938.5||1938.5||1938|433
1626102240000|2021-07-12 15:04:00|||||||||250
1626102320000|2021-07-12 15:05:20|1939.5|1939|1939.5|1939|1939.5|1939|1939.5|1939|597
1626102360000|2021-07-12 15:06:00|1939|1938.5|1939|1938|1939|1938.5|1938.5|1938|386
1626102370000|2021-07-12 15:06:10||1938.5||1938.5||1938.5||1938.5|0
1626102390000|2021-07-12 15:06:30|1939.5|1939|1941|1939.5|1941|1939.5|1939.5|1939|7134
1626102400000|2021-07-12 15:06:40||1939||1939.5||1939.5||1939|0
1626102410000|2021-07-12 15:06:50||1940||1940||1940||1940|0
1626102430000|2021-07-12 15:07:10|1940.5||1941||1941||1940.5||258
1626102440000|2021-07-12 15:07:20|1941.5|1940.5|1943.5|1943|1944.5|1943|1941.5|1940|2465
1626102450000|2021-07-12 15:07:30|1944|1943.5|1944|1943.5|1944|1943.5|1943.5|1943|558
1626102460000|2021-07-12 15:07:40|1944.5|1944|1945|1944|1945.5|1944|1944|1943.5|427
1626102470000|2021-07-12 15:07:50|1944.5|1943.5|1945|1944.5|1945.5|1944.5|1944|1943.5|39
1626102480000|2021-07-12 15:08:00|1945.5||1945||1945.5||1945||112
1626102490000|2021-07-12 15:08:10|1945.5||1945||1945.5||1945||0
1626102500000|2021-07-12 15:08:20|1945.5|1945|1945|1944.5|1945.5|1945|1945|1944.5|354
1626102510000|2021-07-12 15:08:30|1944.5|1944|1945|1944|1945|1944.5|1944.5|1943.5|620
1626102530000|2021-07-12 15:08:50|||||||||25
1626102570000|2021-07-12 15:09:30|1945.5|1944.5|1945.5|1944.5|1945.5|1945|1945|1944.5|609
1626102610000|2021-07-12 15:10:10|1945||1945||1945||1945||0
1626102650000|2021-07-12 15:10:50|1945.5|1945|1945.5|1944.5|1945.5|1945|1945.5|1944.5|178
1626102660000|2021-07-12 15:11:00|||||||||16
1626102670000|2021-07-12 15:11:10|1945|1944|1944.5|1943.5|1945.5|1944|1944.5|1943.5|1310
1626102680000|2021-07-12 15:11:20|1944|1943|1944.5|1944|1944.5|1944|1944|1943|139
1626102710000|2021-07-12 15:11:50|||||||||206
1626102720000|2021-07-12 15:12:00|1945|1944.5|1945|1944.5|1945|1944.5|1945|1944.5|408
1626102730000|2021-07-12 15:12:10||1944||1944||1944||1944|0
1626102760000|2021-07-12 15:12:40|||||||||1186
1626102770000|2021-07-12 15:12:50|1944.5|1943.5|1944|1943|1944.5|1943.5|1944|1943|349
1626102780000|2021-07-12 15:13:00||1943.5||1943.5||1943.5||1943.5|0
1626102830000|2021-07-12 15:13:50|1943.5|1943|1943|1942|1943.5|1943|1942.5|1941|659
1626102840000|2021-07-12 15:14:00||1942.5||1942||1942.5||1942|5
1626102890000|2021-07-12 15:14:50|||||||||218
1626102900000|2021-07-12 15:15:00||1942.5||1942||1942.5||1942|37
1626102930000|2021-07-12 15:15:30||1942.5||1942||1942.5||1942|125
1626102940000|2021-07-12 15:15:40|1942.5|1941.5|1942|1941.5|1943|1941.5|1942|1941.5|257
1626102960000|2021-07-12 15:16:00|1941.5|1941|1941.5|1941|1941.5|1941|1941.5|1941|216
1626102990000|2021-07-12 15:16:30|1942|1941.5|1942|1941.5|1942|1941.5|1942|1941.5|573
1626103000000|2021-07-12 15:16:40|||||||||511
1626103020000|2021-07-12 15:17:00|||||||||80
1626103030000|2021-07-12 15:17:10|||||||||56
1626103040000|2021-07-12 15:17:20|1941.5|1941|1941.5|1941|1941.5|1941|1941.5|1941|276
1626103050000|2021-07-12 15:17:30|||||||||20
1626103060000|2021-07-12 15:17:40|||||||||58
1626103080000|2021-07-12 15:18:00|1941|1940.5|1941|1940|1941|1940.5|1941|1940|356
1626103090000|2021-07-12 15:18:10|1940.5|1940.5|1942|1941.5|1942|1941.5|1940.5|1940|1564
1626103100000|2021-07-12 15:18:20|||||||||6
1626103110000|2021-07-12 15:18:30|1941.5|1941|1941.5|1941|1941.5|1941|1941.5|1941|196
1626103120000|2021-07-12 15:18:40|||||||||3
1626103130000|2021-07-12 15:18:50|1941|1940.5|1941|1940.5|1941|1940.5|1941|1940.5|173
1626103190000|2021-07-12 15:19:50|||||||||250
1626103200000|2021-07-12 15:20:00|1940.5|1940|1940.5|1940|1940.5|1940|1940.5|1939.5|1468
1626103210000|2021-07-12 15:20:10|||||||||594
1626103220000|2021-07-12 15:20:20|||||||||187
1626103230000|2021-07-12 15:20:30|1940|1939.5|1940|1938.5|1940.5|1940|1940|1938.5|1803
1626103280000|2021-07-12 15:21:20|1939.5|1938|1938|1937.5|1939.5|1938|1938|1937.5|470
1626103310000|2021-07-12 15:21:50|1938.5|1938.5|1939.5|1939|1940|1939|1938.5|1938|3109
1626103320000|2021-07-12 15:22:00|1940|1938|1940.5|1939|1940.5|1940|1939.5|1938|1524
1626103330000|2021-07-12 15:22:10|1940|1940|1940.5|1939.5|1940.5|1940|1940|1939|425
1626103340000|2021-07-12 15:22:20|1940|1939|1940.5|1939.5|1940.5|1939.5|1940|1939|570
1626103350000|2021-07-12 15:22:30|1941|1940|1941.5|1940.5|1941.5|1940.5|1941|1940|1135
1626103360000|2021-07-12 15:22:40|1942|1941|1942|1941|1942|1941.5|1941.5|1941|892
1626103370000|2021-07-12 15:22:50|1941.5|1941.5|1942|1941.5|1942|1941.5|1941.5|1941|492
1626103380000|2021-07-12 15:23:00|1942.5|1942|1942.5|1941.5|1942.5|1942|1942|1941.5|1947
1626103390000|2021-07-12 15:23:10|1942|1941|1942|1941.5|1942|1941.5|1941|1940.5|1536
1626103400000|2021-07-12 15:23:20|1942.5|1942|1942.5|1942|1942.5|1942|1942.5|1942|1186
1626103410000|2021-07-12 15:23:30|1942|1941|1943|1942|1943|1942|1942|1941|1467
1626103420000|2021-07-12 15:23:40|1943.5|1942.5|1944.5|1943.5|1944.5|1943.5|1943.5|1942.5|1414
1626103430000|2021-07-12 15:23:50|1944|1943|1944.5|1943.5|1944.5|1944|1943|1942.5|649
1626103440000|2021-07-12 15:24:00||1944||1943.5||1944||1943.5|2635
1626103450000|2021-07-12 15:24:10|1945.5|1944|1945.5|1944.5|1945.5|1944.5|1944.5|1944|1198
1626103460000|2021-07-12 15:24:20|1945|1944|1945|1944.5|1945|1944.5|1945|1944|589
1626103470000|2021-07-12 15:24:30|1944.5|1944|1944|1943|1944.5|1944|1944|1943|4742
1626103480000|2021-07-12 15:24:40||1943.5||1943.5||1943.5||1943.5|74
1626103500000|2021-07-12 15:25:00|1943.5|1943|1943|1942|1944|1943.5|1943|1941.5|4314
1626103510000|2021-07-12 15:25:10||1942.5||1942||1942.5||1942|825
1626103520000|2021-07-12 15:25:20|||||||||491
1626103530000|2021-07-12 15:25:30|||||||||579
1626103540000|2021-07-12 15:25:40|||||||||315
1626103560000|2021-07-12 15:26:00|1942.5|1942.5|1943|1941.5|1943|1942.5|1942|1941.5|1678
1626103620000|2021-07-12 15:27:00|||||||||710
1626103640000|2021-07-12 15:27:20|||||||||31
1626103660000|2021-07-12 15:27:40||1942||1942||1942||1942|0
1626103680000|2021-07-12 15:28:00|1942.5|1941.5|1942.5|1942|1942.5|1942|1941|1940|3231
1626103700000|2021-07-12 15:28:20|1942|1941.5|1942.5|1942|1942.5|1942|1942|1941.5|729
1626103730000|2021-07-12 15:28:50|||||||||3898
1626103740000|2021-07-12 15:29:00|||||||||2452
1626103750000|2021-07-12 15:29:10|1942|1941.5|1942.5|1941.5|1942.5|1941.5|1942|1941|375
1626103770000|2021-07-12 15:29:30|1942||1942||1942.5||1942||4
1626103780000|2021-07-12 15:29:40|1942.5|1942|1942.5|1941.5|1942.5|1942|1942|1941|893
1626103790000|2021-07-12 15:29:50|1942|1941|1942.5|1940.5|1942.5|1941.5|1942|1940.5|5
1626159600000|2021-07-13 07:00:00|1939|1934|1945|1940.5|1948.5|1942.5|1939|1934|2241
1626159610000|2021-07-13 07:00:10|1944.5|1938|1935.5|1929.5|1944.5|1940.5|1934|1929|489
1626159620000|2021-07-13 07:00:20||1929||1929||1929||1929|0
1626159630000|2021-07-13 07:00:30||1929.5||1929.5||1929.5||1929.5|258
1626159650000|2021-07-13 07:00:50|1935|1928.5|1935|1929|1935|1929|1935|1928.5|411
1626159660000|2021-07-13 07:01:00|1934.5|1928.5|1933|1929|1934.5|1929|1933|1928.5|0
1626159670000|2021-07-13 07:01:10|1932.5|1929.5|1940.5|1935|1941|1935|1932.5|1929.5|1025
1626159680000|2021-07-13 07:01:20|||||||||100
1626159690000|2021-07-13 07:01:30||1935.5||1937.5||1937.5||1935.5|0
1626159700000|2021-07-13 07:01:40|1940|1938|1938|1933|1944.5|1939|1938|1931|2315
1626159710000|2021-07-13 07:01:50|1937.5|1932|1937|1931|1938|1932.5|1937|1931|0
1626159720000|2021-07-13 07:02:00|1936.5|1931.5|1936|1932|1936.5|1932.5|1936|1930.5|93
1626159730000|2021-07-13 07:02:10|||||||||93
1626159740000|2021-07-13 07:02:20||1932.5||1932.5||1932.5||1932.5|0
1626159750000|2021-07-13 07:02:30|1937|1933|1937|1935|1937|1935|1937|1932.5|418
1626159760000|2021-07-13 07:02:40|1939.5|1935.5|1939.5|1936|1939.5|1936|1939|1935.5|55
1626159780000|2021-07-13 07:03:00|1942|1936.5|1942|1938|1942|1938|1942|1936.5|67
1626159790000|2021-07-13 07:03:10|1941.5||1941.5||1941.5||1941.5||0
1626159800000|2021-07-13 07:03:20|1942|1938.5|1946.5|1942.5|1947|1942.5|1941.5|1938.5|852
1626159820000|2021-07-13 07:03:40|1947|1943|1947|1943.5|1947|1943.5|1947|1942.5|194
1626159830000|2021-07-13 07:03:50|1946.5||1946.5||1946.5||1946.5||0
1626159840000|2021-07-13 07:04:00|1946||1946||1946||1946||10
1626159850000|2021-07-13 07:04:10|||||||||59
1626159860000|2021-07-13 07:04:20|1947|1944|1947|1944.5|1950.5|1946.5|1946.5|1944|568
1626159870000|2021-07-13 07:04:30|||||||||173
1626159900000|2021-07-13 07:05:00|1946.5|1944|1945|1942.5|1947|1944|1945|1942|1357
1626159910000|2021-07-13 07:05:10||1942||1942||1942||1942|0
1626159920000|2021-07-13 07:05:20|||||||||93
1626159930000|2021-07-13 07:05:30||1942.5||1942.5||1942.5||1942.5|49
1626159940000|2021-07-13 07:05:40|||||||||23
1626159950000|2021-07-13 07:05:50|||||||||92
1626159960000|2021-07-13 07:06:00|1944.5|1942|1941.5|1937.5|1944.5|1942|1941.5|1937.5|1357
1626159970000|2021-07-13 07:06:10|1941|1938|1940.5|1937.5|1941|1938|1940.5|1937.5|216
1626159980000|2021-07-13 07:06:20||1938||1938||1938||1938|0
1626160000000|2021-07-13 07:06:40||1938.5||1938.5||1938.5||1938.5|93
1626160010000|2021-07-13 07:06:50|||||||||25
1626160020000|2021-07-13 07:07:00|||||||||93
1626160030000|2021-07-13 07:07:10|1941|1939|1940|1937|1941|1939.5|1940|1937|969
1626160050000|2021-07-13 07:07:30||1936||1936.5||1936.5||1936|76
1626160060000|2021-07-13 07:07:40|||||||||54
1626160100000|2021-07-13 07:08:20|1939.5|1937|1943|1940.5|1943.5|1940.5|1939|1937|601
1626160110000|2021-07-13 07:08:30|1942.5|1940|1936|1933.5|1943|1940|1936|1933.5|1496
1626160140000|2021-07-13 07:09:00|1935.5|1933|1933|1929.5|1935.5|1933|1933|1929|103
1626160150000|2021-07-13 07:09:10|1933.5|1930|1934|1932|1934.5|1932|1933|1930|793
1626160160000|2021-07-13 07:09:20|1933.5|1931.5|1933.5|1931.5|1933.5|1931.5|1932.5|1930.5|1029
1626160170000|2021-07-13 07:09:30|1934|1932|1936|1933.5|1936.5|1933.5|1933.5|1932|268
1626160190000|2021-07-13 07:09:50|1935.5|1934|1935.5|1933.5|1935.5|1934|1935.5|1933.5|278
1626160210000|2021-07-13 07:10:10|||||||||3
1626160220000|2021-07-13 07:10:20|1935|1932.5|1933.5|1932|1935|1933.5|1933.5|1932|272
1626160230000|2021-07-13 07:10:30|1934|1932.5|1933.5|1932|1934|1932.5|1933.5|1932|801
1626160240000|2021-07-13 07:10:40|1934|1932.5|1934|1932.5|1934|1932.5|1934|1932|4
1626160250000|2021-07-13 07:10:50|1933.5|1932|1936|1933|1936.5|1933|1932.5|1932|1596
1626160260000|2021-07-13 07:11:00|||||||||1
1626160270000|2021-07-13 07:11:10|1936.5|1933.5|1936|1933.5|1936.5|1933.5|1936|1933.5|565
1626160280000|2021-07-13 07:11:20|1935.5|1933|1934.5|1933|1935.5|1933|1934.5|1933|58
1626160300000|2021-07-13 07:11:40|1934|1932|1933|1931|1934.5|1932|1933|1930.5|309
1626160320000|2021-07-13 07:12:00|1932.5|1932|1933|1931|1933|1932|1932.5|1930.5|173
1626160330000|2021-07-13 07:12:10||1932||1932||1932||1932|93
1626160340000|2021-07-13 07:12:20|1934.5|1932.5|1934.5|1932|1936|1932.5|1934.5|1932|353
1626160350000|2021-07-13 07:12:30|1934||1933.5||1934.5||1933.5||0
1626160370000|2021-07-13 07:12:50|||||||||93
1626160380000|2021-07-13 07:13:00|1935|1932.5|1936|1934.5|1936|1935|1935|1932.5|243
1626160390000|2021-07-13 07:13:10|1937.5|1935|1938.5|1936.5|1939|1936.5|1937.5|1935|194
1626160410000|2021-07-13 07:13:30|1938||1938||1938||1938||0
1626160420000|2021-07-13 07:13:40|1937.5|1935.5|1936|1934|1937.5|1935.5|1936|1934|381
1626160430000|2021-07-13 07:13:50||1934.5||1934||1934.5||1934|93
1626160440000|2021-07-13 07:14:00|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|203
1626160500000|2021-07-13 07:15:00|1935|1933|1932|1930.5|1935|1933.5|1930.5|1928|1311
1626160510000|2021-07-13 07:15:10|1931.5|1930|1931.5|1930|1931.5|1930|1931.5|1930|0
1626160520000|2021-07-13 07:15:20|1930.5|1928.5|1930.5|1928.5|1930.5|1928.5|1930.5|1928|156
1626160530000|2021-07-13 07:15:30|1930|1928|1930|1928.5|1930|1928.5|1930|1928|197
1626160540000|2021-07-13 07:15:40|1931.5|1929|1930.5|1929|1931.5|1929|1930.5|1929|240
1626160560000|2021-07-13 07:16:00|1930|1928|1931.5|1929.5|1931.5|1930|1930|1928|699
1626160580000|2021-07-13 07:16:20|1931||1931||1931||1931||0
1626160590000|2021-07-13 07:16:30|1930.5|1928.5|1930|1928|1930.5|1928.5|1929.5|1928|249
1626160600000|2021-07-13 07:16:40||1928.5||1928||1929||1928|0
1626160610000|2021-07-13 07:16:50|||||||||93
1626160620000|2021-07-13 07:17:00||1928.5||1928.5||1928.5||1928|285
1626160660000|2021-07-13 07:17:40|1929.5|1929|1931|1929.5|1931|1929.5|1929.5|1928.5|330
1626160670000|2021-07-13 07:17:50|1931.5||1931.5||1931.5||1931.5||10
1626160680000|2021-07-13 07:18:00|1931||1931||1931||1931||130
1626160690000|2021-07-13 07:18:10|1930.5|1928.5|1931|1929|1931|1929|1930|1928.5|233
1626160700000|2021-07-13 07:18:20|1930.5|1929.5|1930.5|1929.5|1931|1929.5|1930.5|1929.5|127
1626160710000|2021-07-13 07:18:30|1931|1930|1934.5|1932|1935|1932|1931|1930|722
1626160720000|2021-07-13 07:18:40||1931.5||1932.5||1933||1931.5|0
1626160730000|2021-07-13 07:18:50||1933||1933||1933||1933|0
1626160740000|2021-07-13 07:19:00|||||||||130
1626160750000|2021-07-13 07:19:10|1935|1933.5|1934.5|1933.5|1935|1934|1934.5|1933|101
1626160780000|2021-07-13 07:19:40|1936|1934|1936|1934|1936|1934|1935.5|1933.5|159
1626160790000|2021-07-13 07:19:50|1935.5|1933.5|1933.5|1932|1935.5|1933.5|1933|1931.5|1360
1626160800000|2021-07-13 07:20:00|1933|1931|1932|1931|1933|1931|1932|1931|264
1626160820000|2021-07-13 07:20:20|1931|1930|1931|1930|1931|1930|1931|1930|4
1626160830000|2021-07-13 07:20:30|1930.5|1929|1929|1925.5|1930.5|1929|1929|1925.5|398
1626160840000|2021-07-13 07:20:40|1928.5|1925|1924|1921.5|1928.5|1925|1924|1921.5|957
1626160860000|2021-07-13 07:21:00|1923.5|1921|1923|1921|1923.5|1921|1923|1921|0
1626160870000|2021-07-13 07:21:10|||||||||197
1626160880000|2021-07-13 07:21:20|1923.5|1920.5|1924|1922|1924.5|1922|1923.5|1920.5|1087
1626160890000|2021-07-13 07:21:30|1923.5|1921.5|1922|1920.5|1923.5|1921.5|1922|1920.5|426
1626160900000|2021-07-13 07:21:40|1921.5|1920|1921|1919|1921.5|1920|1921|1919|485
1626160910000|2021-07-13 07:21:50|1920|1918.5|1919.5|1918|1920|1918.5|1919|1918|58
1626160940000|2021-07-13 07:22:20|1919|1917.5|1918.5|1916.5|1919|1917.5|1918.5|1916.5|264
1626160950000|2021-07-13 07:22:30|1918||1918||1918||1918||123
1626160970000|2021-07-13 07:22:50|1918.5|1917|1918.5|1917|1919|1917.5|1916.5|1914.5|3399
1626160980000|2021-07-13 07:23:00|1917.5|1915.5|1917|1914.5|1917.5|1915.5|1917|1914|2
1626161010000|2021-07-13 07:23:30|1917.5|1915|1916|1914.5|1917.5|1915.5|1916|1914.5|1292
1626161040000|2021-07-13 07:24:00|||||||||93
1626161050000|2021-07-13 07:24:10|||||||||380
1626161060000|2021-07-13 07:24:20|1915|1913.5|1914.5|1913|1915|1913.5|1914.5|1913|158
1626161090000|2021-07-13 07:24:50|1914|1912.5|1912.5|1911.5|1914|1912.5|1912.5|1911.5|506
1626161100000|2021-07-13 07:25:00|1913|1910.5|1912|1910.5|1913|1910.5|1912|1910.5|159
1626161110000|2021-07-13 07:25:10|||||||||93
1626161130000|2021-07-13 07:25:30|1911.5||1911.5||1911.5||1911.5||0
1626161150000|2021-07-13 07:25:50|1912|1911|1912|1911|1912|1911|1911.5|1911|644
1626161160000|2021-07-13 07:26:00|1911.5|1910.5|1911.5|1911|1911.5|1911|1911.5|1910.5|3
1626161170000|2021-07-13 07:26:10|1912|1911.5|1912.5|1911|1912.5|1912|1912|1911|465
1626161190000|2021-07-13 07:26:30||1911.5||1911.5||1911.5||1911.5|0
1626161200000|2021-07-13 07:26:40|1913.5|1912|1914.5|1912.5|1915|1914|1913.5|1912|1001
1626161250000|2021-07-13 07:27:30|1915|1913|1917|1915.5|1917.5|1915.5|1915|1913|537
1626161280000|2021-07-13 07:28:00||1916||1916||1916||1916|0
1626161310000|2021-07-13 07:28:30|1918|1916.5|1919.5|1917.5|1920|1917.5|1918|1916.5|458
1626161320000|2021-07-13 07:28:40|||||||||101
1626161410000|2021-07-13 07:30:10|1919|1917|1919.5|1918|1919.5|1918|1918.5|1917|534
1626161430000|2021-07-13 07:30:30|1920|1919|1920.5|1919.5|1920.5|1919.5|1919.5|1919|535
1626161450000|2021-07-13 07:30:50|1920|1919|1919|1917.5|1920|1919|1919|1916.5|309
1626161460000|2021-07-13 07:31:00|1918.5|1917|1918|1916.5|1918.5|1917|1918|1916|427
1626161480000|2021-07-13 07:31:20|1917.5|1916|1917|1915.5|1917.5|1916|1917|1915|525
1626161500000|2021-07-13 07:31:40|1916|1914.5|1915|1914|1916|1914.5|1914|1912|564
1626161510000|2021-07-13 07:31:50||1913.5||1913.5||1913.5||1913|0
1626161520000|2021-07-13 07:32:00|1915.5|1914|1916|1914.5|1916|1914.5|1915.5|1914|789
1626161530000|2021-07-13 07:32:10|1916.5|1915|1918.5|1915.5|1919|1915.5|1916.5|1915|337
1626161550000|2021-07-13 07:32:30|||||||||93
1626161670000|2021-07-13 07:34:30|1919|1917|1918.5|1916|1919.5|1917|1918.5|1916|1216
1626161680000|2021-07-13 07:34:40|1918|1915|1916.5|1914.5|1918|1915|1916.5|1914.5|190
1626161690000|2021-07-13 07:34:50|||||||||208
1626161700000|2021-07-13 07:35:00|1916|1915|1916.5|1914.5|1916.5|1915|1915.5|1914.5|244
1626161730000|2021-07-13 07:35:30|1916|1914|1914|1913|1916|1914|1913.5|1912.5|845
1626161740000|2021-07-13 07:35:40|1913.5|1912.5|1915|1913.5|1915|1913.5|1913.5|1912.5|535
1626161750000|2021-07-13 07:35:50||1914||1913.5||1914||1913.5|0
1626161790000|2021-07-13 07:36:30|1914.5|1913|1910.5|1909|1914.5|1913|1910|1907.5|3291
1626161800000|2021-07-13 07:36:40|1911|1909.5|1912|1911|1912|1911|1911|1909.5|737
1626161810000|2021-07-13 07:36:50|1913|1911.5|1912|1911.5|1913|1911.5|1912|1911.5|784
1626161820000|2021-07-13 07:37:00|1912.5|1912|1915|1913.5|1915.5|1913.5|1912.5|1912|645
1626161830000|2021-07-13 07:37:10||1914||1914||1914||1914|83
1626161840000|2021-07-13 07:37:20|1914.5|1913.5|1914|1913|1914.5|1913.5|1913.5|1912.5|1013
1626161850000|2021-07-13 07:37:30||1912.5||1912.5||1912.5||1912.5|0
1626161870000|2021-07-13 07:37:50|1913.5|1912|1913|1911.5|1913.5|1912|1913|1911|2
1626161890000|2021-07-13 07:38:10|1912.5|1910.5|1912|1910.5|1912.5|1911.5|1911.5|1910.5|462
1626161910000|2021-07-13 07:38:30|1911.5|1911|1914|1912|1914|1912|1911.5|1911|1990
1626161920000|2021-07-13 07:38:40|1913.5|1912.5|1914|1912.5|1914|1912.5|1913|1912|1605
1626161940000|2021-07-13 07:39:00|1913.5||1913.5||1913.5||1913.5||0
1626161950000|2021-07-13 07:39:10|1914|1914|1912.5|1912|1914.5|1914|1912.5|1912|1905
1626161980000|2021-07-13 07:39:40|1912|1911|1914.5|1913|1914.5|1913.5|1912|1910.5|695
1626161990000|2021-07-13 07:39:50|1915|1913.5|1916|1914.5|1916|1914.5|1915|1913|243
1626162010000|2021-07-13 07:40:10|1916.5|1915|1916.5|1915.5|1916.5|1915.5|1916.5|1915|358
1626162030000|2021-07-13 07:40:30|1917|1916|1918.5|1916.5|1918.5|1916.5|1917|1915.5|278
1626162040000|2021-07-13 07:40:40|1917.5|1917|1917.5|1916.5|1917.5|1917.5|1917.5|1916.5|0
1626162060000|2021-07-13 07:41:00|1918|1917|1918.5|1917|1918.5|1917|1918|1917|94
1626162070000|2021-07-13 07:41:10||1917.5||1917.5||1917.5||1917.5|0
1626162080000|2021-07-13 07:41:20|1919|1918|1919.5|1918.5|1920.5|1919|1919|1918|258
1626162090000|2021-07-13 07:41:30|1919|1918|1918.5|1917.5|1919|1918|1918.5|1917.5|211
1626162100000|2021-07-13 07:41:40|1918|1917|1918.5|1917.5|1918.5|1917.5|1917.5|1916.5|515
1626162110000|2021-07-13 07:41:50|1918|1916.5|1918|1916.5|1918|1916.5|1918|1916.5|0
1626162210000|2021-07-13 07:43:30|1917.5||1917.5||1917.5||1917.5||0
1626162230000|2021-07-13 07:43:50|||||||||6
1626162240000|2021-07-13 07:44:00|1917|1916|1916.5|1915.5|1917|1916|1916.5|1915|287
1626162250000|2021-07-13 07:44:10|1917.5|1916|1917.5|1916.5|1917.5|1916.5|1917.5|1916|170
1626162260000|2021-07-13 07:44:20|||||||||100
1626162270000|2021-07-13 07:44:30|||||||||464
1626162280000|2021-07-13 07:44:40|1918|1917|1921.5|1918.5|1921.5|1918.5|1918|1916.5|491
1626162300000|2021-07-13 07:45:00|1922|1920|1922.5|1921|1923.5|1921|1922|1920|167
1626162400000|2021-07-13 07:46:40|1923|1921.5|1926|1924|1926|1924|1922.5|1921.5|1004
1626162420000|2021-07-13 07:47:00|1926.5|1924.5|1927|1925.5|1927|1925.5|1926.5|1924.5|102
1626162440000|2021-07-13 07:47:20|1927.5|1926|1928|1926.5|1928|1926.5|1927.5|1926|379
1626162450000|2021-07-13 07:47:30|1928.5||1928||1928.5||1927.5||0
1626162460000|2021-07-13 07:47:40||1927||1927||1927||1927|1031
1626162480000|2021-07-13 07:48:00|1927.5|1926.5|1927.5|1926.5|1927.5|1926.5|1927|1926.5|563
1626162500000|2021-07-13 07:48:20|1927|1926|1927|1925.5|1927|1926.5|1926|1925.5|529
1626162570000|2021-07-13 07:49:30|1927.5|1926|1928.5|1927|1928.5|1927|1927.5|1926|960
1626162590000|2021-07-13 07:49:50|||||||||51
1626162600000|2021-07-13 07:50:00|1929|1927.5|1929.5|1928.5|1929.5|1929|1929|1927.5|510
1626162610000|2021-07-13 07:50:10|1929|1928|1929.5|1928|1929.5|1928|1928.5|1927|2021
1626162630000|2021-07-13 07:50:30|1930|1928.5|1931|1929|1931|1930|1930|1928.5|1418
1626162640000|2021-07-13 07:50:40|1930.5|1929.5|1930.5|1929|1930.5|1930.5|1930.5|1929|100
1626162650000|2021-07-13 07:50:50||1929.5||1930||1930||1929.5|0
1626162660000|2021-07-13 07:51:00||1929.5||1929.5||1930||1929.5|129
1626162670000|2021-07-13 07:51:10|1931|1930|1932|1930|1932.5|1931|1931|1930|133
1626162700000|2021-07-13 07:51:40||1930.5||1931||1931||1930.5|0
1626162710000|2021-07-13 07:51:50|1932.5|1931.5|1933|1932|1933|1932|1932.5|1931|391
1626162720000|2021-07-13 07:52:00|1932.5|1931.5|1931.5|1930.5|1932.5|1931.5|1931|1929.5|1514
1626162780000|2021-07-13 07:53:00|||||||||1
1626162790000|2021-07-13 07:53:10|1932|1931|1933|1932|1933|1932|1932|1931|709
1626162800000|2021-07-13 07:53:20|1934|1932.5|1934.5|1933|1934.5|1933|1934|1932.5|125
1626162810000|2021-07-13 07:53:30|1935||1934.5||1935||1934.5||0
1626162940000|2021-07-13 07:55:40|1935||1934.5||1935||1934.5||80
1626162950000|2021-07-13 07:55:50|||||||||25
1626162960000|2021-07-13 07:56:00||1933.5||1933.5||1933.5||1933.5|130
1626162970000|2021-07-13 07:56:10|1935|1934|1935|1934|1935|1934|1935|1934|351
1626162980000|2021-07-13 07:56:20|1934.5|1933.5|1933.5|1932|1934.5|1933.5|1933.5|1932|1136
1626163010000|2021-07-13 07:56:50|1933|1931|1932.5|1931|1933|1931|1932.5|1931|394
1626163030000|2021-07-13 07:57:10|1932|1930.5|1932|1930|1932|1930.5|1932|1930|0
1626163100000|2021-07-13 07:58:20||1930.5||1930.5||1930.5||1930.5|0
1626163160000|2021-07-13 07:59:20|1931.5||1931.5||1931.5||1931.5||0
1626163190000|2021-07-13 07:59:50|1932|1931|1931|1930.5|1933|1932|1931|1930.5|1519
1626163200000|2021-07-13 08:00:00|1931.5|1931|1933|1931.5|1933|1931.5|1931.5|1931|420
1626163250000|2021-07-13 08:00:50|1932||1932||1932||1932||0
1626163260000|2021-07-13 08:01:00|1933||1932||1933||1932||61
1626163270000|2021-07-13 08:01:10|1931.5|1930.5|1930.5|1929|1931.5|1930.5|1930.5|1929|862
1626163350000|2021-07-13 08:02:30|1930||1930.5||1930.5||1930||315
1626163360000|2021-07-13 08:02:40||1929.5||1929.5||1929.5||1929.5|0
1626163380000|2021-07-13 08:03:00|1930|1929|1928|1926.5|1930|1929|1928|1926|401
1626163400000|2021-07-13 08:03:20|1927.5||1927.5||1927.5||1927.5||0
1626163470000|2021-07-13 08:04:30|1927|1926|1926.5|1925.5|1927|1926|1926.5|1925.5|676
1626163480000|2021-07-13 08:04:40|||||||||250
1626163500000|2021-07-13 08:05:00|1927|1926|1927|1925.5|1927|1926|1927|1925.5|772
1626163510000|2021-07-13 08:05:10||1926||1926||1926||1926|0
1626163520000|2021-07-13 08:05:20||1925.5||1926||1926||1925.5|0
1626163560000|2021-07-13 08:06:00|1926.5|1925.5|1924.5|1923|1926.5|1925.5|1924.5|1923|447
1626163570000|2021-07-13 08:06:10|||||||||191
1626163640000|2021-07-13 08:07:20|1924||1924||1924||1924||1
1626163680000|2021-07-13 08:08:00|||||||||475
1626163690000|2021-07-13 08:08:10|1923.5|1922.5|1923|1922|1923.5|1922.5|1923|1922|178
1626163700000|2021-07-13 08:08:20|1922.5|1921.5|1921|1920|1922.5|1921.5|1920.5|1919|1044
1626163710000|2021-07-13 08:08:30||1919.5||1919.5||1919.5||1919.5|2
1626163780000|2021-07-13 08:09:40|1920.5||1920.5||1920.5||1920.5||0
1626163790000|2021-07-13 08:09:50|1920|1919|1919|1917.5|1920|1919|1919|1917.5|205
1626163800000|2021-07-13 08:10:00|1918.5|1918|1922.5|1920.5|1922.5|1920.5|1918.5|1917.5|1311
1626163870000|2021-07-13 08:11:10||1921||1921||1921||1921|0
1626163920000|2021-07-13 08:12:00|||||||||155
1626163950000|2021-07-13 08:12:30||1921.5||1921.5||1921.5||1921.5|0
1626163960000|2021-07-13 08:12:40|1923|1922|1924.5|1922.5|1924.5|1922.5|1923|1922|320
1626163980000|2021-07-13 08:13:00|1924||1924||1924||1924||1000
1626164030000|2021-07-13 08:13:50|1924.5|1923|1925.5|1924.5|1926.5|1924.5|1924.5|1923|145
1626164040000|2021-07-13 08:14:00|1926||1926||1926||1926||0
1626164060000|2021-07-13 08:14:20||1925||1925||1925||1925|11
1626164100000|2021-07-13 08:15:00|1925.5|1925.5|1927|1926|1927.5|1926|1925.5|1925.5|864
1626164110000|2021-07-13 08:15:10|1926.5|1925.5|1926.5|1925.5|1926.5|1925.5|1926|1925.5|666
1626164120000|2021-07-13 08:15:20|||||||||1000
1626164180000|2021-07-13 08:16:20|||||||||215
1626164190000|2021-07-13 08:16:30|1926||1926.5||1926.5||1926||237
1626164220000|2021-07-13 08:17:00|1927|1926|1927|1926.5|1927|1926.5|1927|1926|757
1626164230000|2021-07-13 08:17:10|1926.5|1926|1926.5|1925.5|1926.5|1926|1926.5|1925.5|146
1626164260000|2021-07-13 08:17:40|1926||1926.5||1926.5||1926||51
1626164280000|2021-07-13 08:18:00|1927|1926|1927|1926|1927|1926.5|1927|1925.5|308
1626164320000|2021-07-13 08:18:40|1928|1926.5|1928.5|1927|1928.5|1927|1927.5|1926.5|207
1626164360000|2021-07-13 08:19:20|||||||||98
1626164430000|2021-07-13 08:20:30|||||||||190
1626164440000|2021-07-13 08:20:40|||||||||232
1626164460000|2021-07-13 08:21:00|1928|1926.5|1927.5|1926|1928|1926.5|1927.5|1926|552
1626164490000|2021-07-13 08:21:30|1928|1926.5|1928.5|1927|1928.5|1927|1927.5|1926.5|487
1626164550000|2021-07-13 08:22:30|1928||1928||1928||1928||93
1626164560000|2021-07-13 08:22:40|1927.5|1926|1927.5|1926|1927.5|1927|1927|1926|1076
1626164570000|2021-07-13 08:22:50||1926.5||1926.5||1926.5||1926|0
1626164610000|2021-07-13 08:23:30|1927|1926|1926|1925|1927.5|1926.5|1926|1925|1299
1626164640000|2021-07-13 08:24:00|1925.5|1924|1925|1924|1925.5|1924|1925|1923.5|127
1626164650000|2021-07-13 08:24:10|1925.5|1924.5|1926|1925|1926.5|1926|1925|1924.5|1505
1626164670000|2021-07-13 08:24:30||1924.5||1924.5||1924.5||1924.5|0
1626164690000|2021-07-13 08:24:50|1925.5|1924|1925|1924|1925.5|1924|1925|1924|114
1626164720000|2021-07-13 08:25:20|1924.5||1925||1925||1924.5||100
1626164740000|2021-07-13 08:25:40|||||||||215
1626164750000|2021-07-13 08:25:50||1924.5||1924||1924.5||1924|0
1626164760000|2021-07-13 08:26:00|1925.5|1924.5|1927|1925.5|1927|1925.5|1925.5|1924.5|732
1626164780000|2021-07-13 08:26:20|||||||||27
1626164830000|2021-07-13 08:27:10|1927.5|1926|1928.5|1927|1928.5|1927|1927.5|1926|669
1626164850000|2021-07-13 08:27:30|1929|1927.5|1929|1928|1929|1928|1929|1927.5|75
1626164860000|2021-07-13 08:27:40|1929.5|1928.5|1931|1929.5|1931|1929.5|1929.5|1928.5|257
1626164870000|2021-07-13 08:27:50||1930||1930||1930||1930|0
1626164880000|2021-07-13 08:28:00|1930.5|1929.5|1931|1929.5|1931|1929.5|1930.5|1929.5|151
1626164910000|2021-07-13 08:28:30||1930||1930||1930||1930|0
1626164960000|2021-07-13 08:29:20|1930.5||1931||1931||1930.5||581
1626164970000|2021-07-13 08:29:30|||||||||326
1626165000000|2021-07-13 08:30:00|1930.5|1929.5|1929.5|1929|1930.5|1930|1929.5|1929|1095
1626165010000|2021-07-13 08:30:10|1930|1929.5|1930.5|1929|1931|1930|1930|1929|703
1626165020000|2021-07-13 08:30:20||1929.5||1929.5||1929.5||1929.5|0
1626165060000|2021-07-13 08:31:00|1930|1929|1929.5|1928.5|1930|1929|1929.5|1928.5|460
1626165070000|2021-07-13 08:31:10|1929|1927.5|1929|1927.5|1929|1927.5|1929|1927.5|146
1626165090000|2021-07-13 08:31:30|1928.5|1927|1927|1926|1928.5|1927.5|1927|1926|565
1626165110000|2021-07-13 08:31:50|1926.5|1925.5|1926.5|1925|1926.5|1925.5|1926.5|1924.5|92
1626165130000|2021-07-13 08:32:10||1925.5||1925.5||1925.5||1925|0
1626165140000|2021-07-13 08:32:20|1926|1925|1925.5|1925|1926|1925|1925.5|1925|32
1626165150000|2021-07-13 08:32:30|1926|1925.5|1927|1926|1927|1926|1926|1925.5|621
1626165160000|2021-07-13 08:32:40||1926.5||1926.5||1926.5||1926.5|0
1626165180000|2021-07-13 08:33:00|1926.5|1926|1926|1925|1926.5|1926|1926|1925|1232
1626165190000|2021-07-13 08:33:10|||||||||169
1626165210000|2021-07-13 08:33:30|1925.5|1924.5|1925.5|1924.5|1925.5|1924.5|1925.5|1924.5|1
1626165240000|2021-07-13 08:34:00|||||||||355
1626165260000|2021-07-13 08:34:20|1926|1925|1926|1925.5|1926|1925.5|1926|1925|579
1626165270000|2021-07-13 08:34:30|1925.5|1925|1926|1925|1926|1925.5|1925.5|1925|123
1626165300000|2021-07-13 08:35:00|1925.5|1924.5|1925.5|1924|1925.5|1924.5|1924.5|1922.5|2138
1626165320000|2021-07-13 08:35:20|||||||||130
1626165330000|2021-07-13 08:35:30|1925||1925||1925||1925||0
1626165340000|2021-07-13 08:35:40|1924.5|1923|1923.5|1922.5|1924.5|1923|1923.5|1922.5|199
1626165430000|2021-07-13 08:37:10|1924|1923|1924.5|1922.5|1925.5|1924.5|1924|1922.5|3634
1626165520000|2021-07-13 08:38:40|||||||||225
1626165590000|2021-07-13 08:39:50|1924||1924.5||1924.5||1924||0
1626165600000|2021-07-13 08:40:00||1923||1923||1923||1923|1
1626165620000|2021-07-13 08:40:20|1925|1923.5|1927|1926|1928|1926.5|1925|1923.5|945
1626165630000|2021-07-13 08:40:30|1926.5||1926.5||1926.5||1926.5||61
1626165650000|2021-07-13 08:40:50|1926|1925.5|1926|1924.5|1926|1925.5|1925.5|1924|356
1626165700000|2021-07-13 08:41:40|1926.5|1925|1927.5|1926.5|1927.5|1926.5|1926.5|1925|617
1626165710000|2021-07-13 08:41:50|||||||||74
1626165750000|2021-07-13 08:42:30|1927|1927|1928.5|1927|1929|1927|1927|1927|706
1626165800000|2021-07-13 08:43:20|1928|1926.5|1927|1926|1928|1927|1927|1925.5|1274
1626165810000|2021-07-13 08:43:30|1926.5|1925.5|1926.5|1925.5|1926.5|1925.5|1926|1925|141
1626165830000|2021-07-13 08:43:50|1926|1925|1925.5|1924.5|1926|1925|1925|1923.5|427
1626165840000|2021-07-13 08:44:00|||||||||213
1626165870000|2021-07-13 08:44:30|||||||||223
1626165900000|2021-07-13 08:45:00|||||||||260
1626165920000|2021-07-13 08:45:20||1925||1925||1925||1925|95
1626165930000|2021-07-13 08:45:30|1926|1925.5|1926.5|1925.5|1926.5|1925.5|1926|1925.5|785
1626165950000|2021-07-13 08:45:50|1927|1926|1927|1926|1927|1926|1927|1926|67
1626165960000|2021-07-13 08:46:00|1927.5|1926.5|1927.5|1926.5|1927.5|1926.5|1927.5|1926.5|404
1626165980000|2021-07-13 08:46:20|||||||||318
1626166020000|2021-07-13 08:47:00|1928|1927|1928|1927|1928|1927|1928|1927|372
1626166030000|2021-07-13 08:47:10|||||||||5
1626166060000|2021-07-13 08:47:40|1928.5|1927.5|1928.5|1927.5|1928.5|1927.5|1928.5|1927.5|212
1626166080000|2021-07-13 08:48:00|1928|1928|1930|1929|1930.5|1929|1928|1928|3321
1626166090000|2021-07-13 08:48:10||1929.5||1929.5||1929.5||1929.5|0
1626166100000|2021-07-13 08:48:20|||||||||130
1626166110000|2021-07-13 08:48:30|||||||||134
1626166140000|2021-07-13 08:49:00|1929.5|1929|1930|1928.5|1930|1929|1929.5|1928.5|718
1626166150000|2021-07-13 08:49:10|1929.5|1928|1929|1928|1929.5|1928|1929|1928|533
1626166170000|2021-07-13 08:49:30|||||||||93
1626166200000|2021-07-13 08:50:00|1928.5|1927.5|1928.5|1927.5|1928.5|1927.5|1928|1927|734
1626166210000|2021-07-13 08:50:10|1929|1928|1930|1928.5|1930|1928.5|1929|1928|240
1626166250000|2021-07-13 08:50:50|1930.5|1929|1930|1928.5|1930.5|1929.5|1930|1928.5|555
1626166270000|2021-07-13 08:51:10|||||||||477
1626166320000|2021-07-13 08:52:00|||||||||93
1626166380000|2021-07-13 08:53:00|1930.5|1929.5|1932|1931|1932.5|1932|1930.5|1929.5|667
1626166400000|2021-07-13 08:53:20|1931.5|1930.5|1931.5|1930.5|1931.5|1930.5|1931|1930|527
1626166440000|2021-07-13 08:54:00|||||||||30
1626166450000|2021-07-13 08:54:10|1932|1931|1931.5|1930.5|1932|1931|1931.5|1930.5|149
1626166470000|2021-07-13 08:54:30|1931|1930|1931.5|1930.5|1931.5|1930.5|1930.5|1930|646
1626166480000|2021-07-13 08:54:40|1931|1930|1931|1929.5|1931|1930|1930|1929|1135
1626166490000|2021-07-13 08:54:50|||||||||130
1626166610000|2021-07-13 08:56:50|1930.5|1929|1929|1928|1930.5|1929|1929|1927.5|566
1626166620000|2021-07-13 08:57:00|1928.5||1929||1929||1928.5||148
1626166630000|2021-07-13 08:57:10|||||||||300
1626166650000|2021-07-13 08:57:30|1929.5|1928.5|1931|1929.5|1931|1929.5|1929.5|1928.5|571
1626166720000|2021-07-13 08:58:40|||||||||175
1626166740000|2021-07-13 08:59:00|1931.5|1930|1932.5|1931.5|1932.5|1931.5|1931.5|1930|810
1626166750000|2021-07-13 08:59:10|1933|1932|1933.5|1932.5|1933.5|1932.5|1933|1932|112
1626166800000|2021-07-13 09:00:00|1934|1933|1934|1933|1934|1933|1934|1933|148
1626166810000|2021-07-13 09:00:10|1933.5|1932|1932|1931|1933.5|1932|1932|1931|1289
1626166820000|2021-07-13 09:00:20||1931.5||1931.5||1931.5||1931.5|0
1626166830000|2021-07-13 09:00:30|1931.5|1931|1931.5|1931|1931.5|1931.5|1931.5|1931|51
1626166840000|2021-07-13 09:00:40|||||||||100
1626166850000|2021-07-13 09:00:50|1931|1930.5|1931.5|1930.5|1931.5|1930.5|1931|1930|110
1626166860000|2021-07-13 09:01:00|||||||||772
1626166890000|2021-07-13 09:01:30|1931||1931||1931.5||1931||249
1626166900000|2021-07-13 09:01:40|1930.5|1930|1930.5|1929.5|1931|1930|1930.5|1929.5|94
1626166920000|2021-07-13 09:02:00|1930|1929|1930|1929|1930|1929|1930|1928.5|147
1626166930000|2021-07-13 09:02:10|||||||||223
1626166960000|2021-07-13 09:02:40|1929.5|1928.5|1929|1927.5|1930|1928.5|1929|1927.5|1651
1626167000000|2021-07-13 09:03:20|||||||||405
1626167040000|2021-07-13 09:04:00|||||||||52
1626167090000|2021-07-13 09:04:50|||||||||223
1626167140000|2021-07-13 09:05:40|||||||||248
1626167160000|2021-07-13 09:06:00|||||||||4
1626167180000|2021-07-13 09:06:20|1929.5|1928|1931|1930|1931.5|1930.5|1929|1928|1240
1626167190000|2021-07-13 09:06:30|1931.5|1930.5|1931.5|1930.5|1931.5|1930.5|1931.5|1930.5|92
1626167230000|2021-07-13 09:07:10|||||||||70
1626167240000|2021-07-13 09:07:20|1932||1931.5||1932.5||1931.5||197
1626167300000|2021-07-13 09:08:20|||||||||13
1626167330000|2021-07-13 09:08:50|1931|1930|1930.5|1929.5|1931|1930|1930|1929.5|972
1626167380000|2021-07-13 09:09:40|1931|1930|1930.5|1929.5|1931|1930|1930|1928.5|1703
1626167400000|2021-07-13 09:10:00|||||||||27
1626167420000|2021-07-13 09:10:20||1929||1929.5||1929.5||1929|0
1626167490000|2021-07-13 09:11:30|1931|1930|1931|1930|1931|1930|1931|1930|85
1626167550000|2021-07-13 09:12:30||1930.5||1930.5||1930.5||1930.5|3
1626167560000|2021-07-13 09:12:40|1930.5|1930|1929.5|1928.5|1930.5|1930|1929.5|1928.5|1314
1626167570000|2021-07-13 09:12:50|1929|1928|1929|1928.5|1929.5|1928.5|1928.5|1927.5|521
1626167580000|2021-07-13 09:13:00|1929.5|1929|1930.5|1929|1931.5|1930.5|1929.5|1929|2335
1626167590000|2021-07-13 09:13:10|||||||||2760
1626167610000|2021-07-13 09:13:30|||||||||2764
1626167620000|2021-07-13 09:13:40|||||||||223
1626167640000|2021-07-13 09:14:00||1929.5||1929.5||1929.5||1929.5|391
1626167650000|2021-07-13 09:14:10|||||||||1
1626167660000|2021-07-13 09:14:20||1930||1929.5||1930||1929.5|0
1626167690000|2021-07-13 09:14:50||1930||1930||1930||1930|0
1626167700000|2021-07-13 09:15:00|1931||1931||1931||1930.5||165
1626167710000|2021-07-13 09:15:10|1930.5|1930.5|1931|1930.5|1931|1930.5|1930.5|1930.5|99
1626167720000|2021-07-13 09:15:20|1931.5|1931|1932.5|1931.5|1932.5|1931.5|1931.5|1931|444
1626167730000|2021-07-13 09:15:30|||||||||47
1626167740000|2021-07-13 09:15:40|1933.5|1932|1933.5|1932|1933.5|1932|1933.5|1932|249
1626167750000|2021-07-13 09:15:50|1934|1932.5|1935|1934|1935|1934|1934|1932.5|528
1626167760000|2021-07-13 09:16:00|1935.5|1934.5|1936.5|1935|1936.5|1935|1935.5|1934.5|305
1626167770000|2021-07-13 09:16:10|1936|1934.5|1936|1935|1936|1935|1936|1934.5|170
1626167780000|2021-07-13 09:16:20||1935.5||1935.5||1935.5||1935.5|1
1626167790000|2021-07-13 09:16:30|1937||1937||1937.5||1937||164
1626167810000|2021-07-13 09:16:50|||||||||250
1626167890000|2021-07-13 09:18:10|1936.5||1937||1937||1936.5||0
1626167910000|2021-07-13 09:18:30|1936.5|1935|1931|1929.5|1936.5|1935|1930|1928|16996
1626167920000|2021-07-13 09:18:40|1931.5|1930|1931.5|1930.5|1931.5|1930.5|1931.5|1930|131
1626167930000|2021-07-13 09:18:50|1931|1931|1931.5|1930.5|1931.5|1931|1931|1930.5|874
1626167940000|2021-07-13 09:19:00|1932|1931|1931.5|1931|1933|1931.5|1931.5|1931|3743
1626167950000|2021-07-13 09:19:10|1932||1931.5||1932||1931.5||1447
1626167960000|2021-07-13 09:19:20|1931|1930.5|1931.5|1931|1932|1931.5|1930.5|1929.5|2916
1626167970000|2021-07-13 09:19:30|1931|1930.5|1931.5|1930.5|1932|1931|1931|1930|2140
1626167980000|2021-07-13 09:19:40|1931|1930|1931|1930|1931|1930|1931|1930|201
1626168000000|2021-07-13 09:20:00|1930.5|1929.5|1929.5|1928.5|1931|1929.5|1929.5|1928.5|4713
1626168010000|2021-07-13 09:20:10|1930|1929|1931|1930|1931|1930|1930|1929|553
1626168020000|2021-07-13 09:20:20|1930.5||1930.5||1930.5||1930.5||47
1626168030000|2021-07-13 09:20:30|1930|1929.5|1930.5|1929.5|1930.5|1930|1930|1929.5|302
1626168070000|2021-07-13 09:21:10|1930|1930|1930|1929.5|1930|1930|1930|1929.5|416
1626168080000|2021-07-13 09:21:20|1929.5|1929|1929.5|1928.5|1929.5|1929|1929.5|1928|672
1626168110000|2021-07-13 09:21:50|1930|1929|1930.5|1929.5|1931|1929.5|1930|1929|169
1626168180000|2021-07-13 09:23:00|1930|1929|1929|1928|1930|1929|1929|1928|1345
1626168190000|2021-07-13 09:23:10|1928.5||1928.5||1928.5||1928.5||130
1626168240000|2021-07-13 09:24:00|1928|1927.5|1928.5|1927.5|1928.5|1927.5|1928|1927.5|1239
1626168250000|2021-07-13 09:24:10|1929|1928|1929|1928|1929|1928.5|1928.5|1928|858
1626168290000|2021-07-13 09:24:50|1928.5||1928.5||1928.5||1928.5||278
1626168300000|2021-07-13 09:25:00|1929|1928.5|1928.5|1928|1929|1928.5|1928.5|1928|717
1626168310000|2021-07-13 09:25:10|1928|1927.5|1928|1927.5|1928|1927.5|1928|1927.5|898
1626168330000|2021-07-13 09:25:30|1927.5|1926.5|1927.5|1926.5|1928|1926.5|1927.5|1926|562
1626168340000|2021-07-13 09:25:40|||||||||93
1626168360000|2021-07-13 09:26:00|||||||||526
1626168410000|2021-07-13 09:26:50||1927||1927||1927||1926.5|0
1626168420000|2021-07-13 09:27:00|||||||||1349
1626168450000|2021-07-13 09:27:30|1927|1926.5|1926|1925.5|1927.5|1927|1926|1925.5|1266
1626168460000|2021-07-13 09:27:40||1925||1925||1925||1924.5|354
1626168480000|2021-07-13 09:28:00|1925.5|1924.5|1925|1924|1925.5|1924.5|1925|1924|310
1626168510000|2021-07-13 09:28:30|1925.5|1924.5|1927|1926|1927|1926|1925.5|1924.5|688
1626168540000|2021-07-13 09:29:00|1926.5|1925.5|1926|1924.5|1927|1925.5|1926|1924.5|480
1626168600000|2021-07-13 09:30:00|||||||||777
1626168610000|2021-07-13 09:30:10|||||||||26
1626168620000|2021-07-13 09:30:20|||||||||176
1626168630000|2021-07-13 09:30:30||1925||1925||1925||1925|4
1626168660000|2021-07-13 09:31:00|1925.5|1925.5|1926|1925.5|1927|1925.5|1925.5|1925|2449
1626168670000|2021-07-13 09:31:10|1926.5|1926|1927.5|1926.5|1927.5|1926.5|1926.5|1926|718
1626168690000|2021-07-13 09:31:30|||||||||63
1626168700000|2021-07-13 09:31:40|||||||||35
1626168720000|2021-07-13 09:32:00|1928|1927.5|1928|1927.5|1928|1927.5|1928|1927.5|377
1626168730000|2021-07-13 09:32:10|1928.5|1928|1928.5|1928|1928.5|1928|1928.5|1928|57
1626168780000|2021-07-13 09:33:00|||||||||470
1626168790000|2021-07-13 09:33:10|1929.5|1928.5|1929.5|1928.5|1929.5|1928.5|1929|1928.5|91
1626168810000|2021-07-13 09:33:30|1929||1929||1929||1929||0
1626168820000|2021-07-13 09:33:40|1929.5||1929.5||1929.5||1929.5||433
1626168830000|2021-07-13 09:33:50|1929|1929|1927.5|1926.5|1929|1929|1927.5|1926.5|712
1626168840000|2021-07-13 09:34:00|||||||||130
1626168850000|2021-07-13 09:34:10|1927|1925.5|1926.5|1925.5|1927|1925.5|1926.5|1925.5|224
1626168900000|2021-07-13 09:35:00|||||||||593
1626168910000|2021-07-13 09:35:10|1927|1926|1927|1926.5|1927|1926.5|1927|1926|674
1626168920000|2021-07-13 09:35:20|||||||||91
1626168980000|2021-07-13 09:36:20|||||||||12
1626169000000|2021-07-13 09:36:40|1927.5||1927.5||1927.5||1927.5||75
1626169010000|2021-07-13 09:36:50|||||||||171
1626169050000|2021-07-13 09:37:30|1928|1927.5|1928.5|1927.5|1928.5|1927.5|1928|1927.5|533
1626169060000|2021-07-13 09:37:40|1928|1927|1928|1927|1928|1927|1928|1927|426
1626169080000|2021-07-13 09:38:00|||||||||242
1626169110000|2021-07-13 09:38:30|1927.5|1926.5|1926.5|1925.5|1928|1926.5|1926|1925.5|806
1626169130000|2021-07-13 09:38:50|||||||||93
1626169150000|2021-07-13 09:39:10|||||||||84
1626169170000|2021-07-13 09:39:30|||||||||130
1626169200000|2021-07-13 09:40:00|||||||||248
1626169230000|2021-07-13 09:40:30||1926||1925.5||1926||1925.5|135
1626169260000|2021-07-13 09:41:00|||||||||417
1626169290000|2021-07-13 09:41:30||1926||1925.5||1926||1925.5|206
1626169320000|2021-07-13 09:42:00|1927|1926|1926.5|1926|1927|1926|1926.5|1925.5|617
1626169350000|2021-07-13 09:42:30|1926|1925.5|1924|1922.5|1926.5|1925.5|1923.5|1922.5|1536
1626169360000|2021-07-13 09:42:40|1923.5||1923.5||1923.5||1923.5||0
1626169370000|2021-07-13 09:42:50|1923|1922|1922.5|1921.5|1923|1922|1922.5|1921.5|0
1626169400000|2021-07-13 09:43:20|||||||||93
1626169420000|2021-07-13 09:43:40|1922|1921|1923.5|1922.5|1924|1922.5|1921.5|1920.5|1984
1626169430000|2021-07-13 09:43:50|1924|1923|1924|1923|1924|1923|1924|1923|154
1626169440000|2021-07-13 09:44:00|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|1923.5|1922.5|248
1626169470000|2021-07-13 09:44:30|1923|1921.5|1922.5|1921.5|1923|1921.5|1922.5|1921.5|179
1626169480000|2021-07-13 09:44:40|1923|1922|1924|1922.5|1924|1922.5|1923|1922|545
1626169510000|2021-07-13 09:45:10|1923.5||1923.5||1923.5||1923.5||0
1626169540000|2021-07-13 09:45:40|||||||||130
1626169560000|2021-07-13 09:46:00|1923|1922|1923|1922.5|1923|1922.5|1922.5|1922|59
1626169580000|2021-07-13 09:46:20|1923.5||1924||1924||1923.5||248
1626169590000|2021-07-13 09:46:30|1923.5||1924||1924||1923.5||424
1626169600000|2021-07-13 09:46:40|1923.5||1923.5||1923.5||1923.5||0
1626169610000|2021-07-13 09:46:50|1923|1922|1922.5|1922|1923|1922|1922.5|1922|1288
1626169630000|2021-07-13 09:47:10||1921.5||1922||1922||1921.5|1070
1626169640000|2021-07-13 09:47:20|1922|1921.5|1921.5|1920.5|1922|1922|1921.5|1920.5|1289
1626169650000|2021-07-13 09:47:30|1922|1921|1922|1921|1922.5|1921.5|1921.5|1921|510
1626169660000|2021-07-13 09:47:40|1922.5|1921.5|1922.5|1922|1922.5|1922|1922.5|1921.5|50
1626169670000|2021-07-13 09:47:50|1923|1922.5|1925.5|1924|1925.5|1924.5|1923|1922.5|1409
1626169680000|2021-07-13 09:48:00|1925||1925||1925||1925||512
1626169700000|2021-07-13 09:48:20|1925.5|1924.5|1926.5|1925|1926.5|1925|1925.5|1924.5|266
1626169710000|2021-07-13 09:48:30||1925.5||1925.5||1925.5||1925.5|0
1626169720000|2021-07-13 09:48:40|1927|1926|1927.5|1926.5|1927.5|1926.5|1927|1926|365
1626169730000|2021-07-13 09:48:50|1928|1927|1929|1928|1929|1928|1928|1927|162
1626169740000|2021-07-13 09:49:00|1929.5|1928.5|1930.5|1929.5|1930.5|1929.5|1929|1928.5|340
1626169750000|2021-07-13 09:49:10|1930|1928.5|1929.5|1928|1930|1928.5|1929|1928|474
1626169760000|2021-07-13 09:49:20|1930|1928.5|1930.5|1929|1930.5|1929|1930|1928.5|298
1626169770000|2021-07-13 09:49:30|1931|1929.5|1929.5|1928.5|1931|1929.5|1929.5|1928.5|719
1626169780000|2021-07-13 09:49:40|1930|1929|1931|1929.5|1931|1929.5|1930|1929|371
1626169790000|2021-07-13 09:49:50|1931.5|1930|1931.5|1930.5|1931.5|1930.5|1931.5|1930|443
1626169800000|2021-07-13 09:50:00|1932||1932||1932||1932||41
1626169810000|2021-07-13 09:50:10|1931.5||1931.5||1931.5||1931.5||0
1626169820000|2021-07-13 09:50:20|1931|1929.5|1930.5|1929.5|1931|1930|1930.5|1929|1078
1626169830000|2021-07-13 09:50:30|1931|1930|1931.5|1930|1931.5|1930|1931|1930|227
1626169880000|2021-07-13 09:51:20|1932|1931|1931.5|1931|1932|1931|1931.5|1931|32
1626169890000|2021-07-13 09:51:30|1932|1931.5|1931.5|1931|1932|1931.5|1931.5|1931|214
1626169900000|2021-07-13 09:51:40|1932|1931.5|1932|1931.5|1932|1931.5|1932|1931|4
1626169920000|2021-07-13 09:52:00|1931.5|1931|1931.5|1930|1931.5|1931|1931.5|1930|1369
1626169930000|2021-07-13 09:52:10|1931|1929.5|1931|1930|1931.5|1930|1930.5|1929|125
1626169940000|2021-07-13 09:52:20|1930.5|1929.5|1930|1929.5|1930.5|1929.5|1930|1929.5|64
1626169950000|2021-07-13 09:52:30|1929.5|1929|1931|1930|1931|1930|1929.5|1929|1247
1626169970000|2021-07-13 09:52:50|1930.5|1929|1930.5|1929|1930.5|1929|1930.5|1929|0
1626169980000|2021-07-13 09:53:00|||||||||93
1626170010000|2021-07-13 09:53:30||1929.5||1929.5||1929.5||1929.5|1
1626170090000|2021-07-13 09:54:50|1930||1930||1930||1930||0
1626170110000|2021-07-13 09:55:10|1929.5|1929|1929.5|1929|1930|1929|1929.5|1928|746
1626170120000|2021-07-13 09:55:20|1930||1930||1930||1930||569
1626170190000|2021-07-13 09:56:30|1929.5|1928|1929.5|1928.5|1929.5|1928.5|1929.5|1928|250
1626170200000|2021-07-13 09:56:40|||||||||46
1626170210000|2021-07-13 09:56:50||1929||1929||1929||1929|0
1626170240000|2021-07-13 09:57:20|||||||||905
1626170250000|2021-07-13 09:57:30|||||||||62
1626170270000|2021-07-13 09:57:50|1929|1928.5|1929|1928.5|1929|1928.5|1929|1928.5|808
1626170280000|2021-07-13 09:58:00|1928.5|1928|1929|1928.5|1929|1928.5|1928.5|1928|104
1626170320000|2021-07-13 09:58:40|1928.5|1928|1928.5|1928|1928.5|1928|1928.5|1928|1
1626170330000|2021-07-13 09:58:50|1929|1928.5|1930.5|1929.5|1930.5|1929.5|1929|1928.5|1442
1626170350000|2021-07-13 09:59:10|||||||||65
1626170360000|2021-07-13 09:59:20|1930||1930||1930.5||1930||48
1626170380000|2021-07-13 09:59:40|1930.5||1930||1930.5||1930||324
1626170390000|2021-07-13 09:59:50|1930.5|1930.5|1933|1932.5|1933|1932.5|1930.5|1930.5|1071
1626170400000|2021-07-13 10:00:00|1933.5|1933|1933.5|1932.5|1934.5|1933.5|1933.5|1932.5|893
1626170410000|2021-07-13 10:00:10|1933|1931.5|1932.5|1932|1933|1932|1932|1931|942
1626170420000|2021-07-13 10:00:20||1931.5||1931.5||1931.5||1931.5|100
1626170450000|2021-07-13 10:00:50|||||||||197
1626170490000|2021-07-13 10:01:30|1932|1932|1932|1931|1932|1932|1931.5|1931|653
1626170500000|2021-07-13 10:01:40|1931.5|1930.5|1930.5|1929.5|1932|1930.5|1930.5|1929.5|128
1626170520000|2021-07-13 10:02:00||1928.5||1929.5||1929.5||1928.5|0
1626170530000|2021-07-13 10:02:10|||||||||10
1626170570000|2021-07-13 10:02:50||1930||1930||1930||1930|100
1626170580000|2021-07-13 10:03:00||1929.5||1929.5||1929.5||1929.5|95
1626170620000|2021-07-13 10:03:40|1930|1928.5|1928.5|1928|1930|1928.5|1928.5|1927|242
1626170630000|2021-07-13 10:03:50|1929|1928.5|1930|1928.5|1930|1928.5|1929|1928|886
1626170640000|2021-07-13 10:04:00|1930.5|1929|1930.5|1929.5|1930.5|1929.5|1930.5|1929|0
1626170660000|2021-07-13 10:04:20|1930|1928.5|1929.5|1928|1930|1928.5|1929.5|1928|273
1626170680000|2021-07-13 10:04:40|1929|1927.5|1929|1927.5|1929|1927.5|1929|1927.5|0
1626170700000|2021-07-13 10:05:00||1928||1928||1928||1928|0
1626170760000|2021-07-13 10:06:00|||||||||327
1626170810000|2021-07-13 10:06:50|1928.5|1927.5|1928|1927.5|1928.5|1927.5|1928|1927.5|556
1626170820000|2021-07-13 10:07:00||1927||1927||1927||1927|175
1626170880000|2021-07-13 10:08:00|1927.5|1926|1926.5|1925.5|1927.5|1926|1926.5|1925|143
1626170890000|2021-07-13 10:08:10|||||||||48
1626170900000|2021-07-13 10:08:20|1926||1926||1926||1926||0
1626170910000|2021-07-13 10:08:30|1925.5|1925|1925.5|1924.5|1925.5|1925|1925.5|1924.5|57
1626170920000|2021-07-13 10:08:40|1925|1924|1925.5|1924.5|1925.5|1924.5|1925|1924|66
1626170930000|2021-07-13 10:08:50|||||||||26
1626170940000|2021-07-13 10:09:00|||||||||100
1626171040000|2021-07-13 10:10:40|1925||1925.5||1925.5||1925||178
1626171050000|2021-07-13 10:10:50|1926|1925|1926|1925|1926|1925.5|1925|1924.5|1365
1626171080000|2021-07-13 10:11:20|1926.5|1926|1927|1926.5|1927.5|1926.5|1926.5|1926|283
1626171180000|2021-07-13 10:13:00|1927.5||1927.5||1927.5||1927.5||41
1626171190000|2021-07-13 10:13:10|1927||1927||1927||1927||0
1626171200000|2021-07-13 10:13:20|||||||||216
1626171220000|2021-07-13 10:13:40|1927.5|1927|1927.5|1927|1928|1927.5|1927.5|1927|731
1626171250000|2021-07-13 10:14:10|||||||||53
1626171290000|2021-07-13 10:14:50|1927|1926.5|1925.5|1924.5|1927|1926.5|1925.5|1924|1511
1626171300000|2021-07-13 10:15:00|1926|1925|1926|1925|1926|1925.5|1925.5|1924.5|1279
1626171310000|2021-07-13 10:15:10|1925.5|1924.5|1925.5|1924|1925.5|1924.5|1925.5|1924|113
1626171330000|2021-07-13 10:15:30|1925|1924.5|1925|1924.5|1925|1924.5|1925|1924.5|0
1626171340000|2021-07-13 10:15:40|1924.5|1924|1924.5|1923.5|1924.5|1924|1924.5|1922.5|370
1626171350000|2021-07-13 10:15:50|1924|1923|1923|1922|1924|1923|1923|1922|177
1626171360000|2021-07-13 10:16:00|1923.5|1922.5|1924|1923|1924.5|1923.5|1923.5|1922|1012
1626171380000|2021-07-13 10:16:20|1923.5|1922|1923.5|1922|1923.5|1922.5|1923.5|1922|0
1626171450000|2021-07-13 10:17:30||1922.5||1923||1923||1922.5|93
1626171500000|2021-07-13 10:18:20|1923|1922.5|1923|1922.5|1923.5|1923|1923|1922.5|1747
1626171510000|2021-07-13 10:18:30|||||||||131
1626171530000|2021-07-13 10:18:50|1922.5|1922|1923|1922|1923|1922.5|1922.5|1922|1762
1626171540000|2021-07-13 10:19:00|1922.5|1921.5|1922.5|1922|1923|1922|1922.5|1921.5|1874
1626171550000|2021-07-13 10:19:10|1922|1921|1922|1921|1922|1922|1922|1921|1714
1626171560000|2021-07-13 10:19:20|1921.5|1920.5|1921|1920|1921.5|1920.5|1921|1920|282
1626171630000|2021-07-13 10:20:30|1921.5|1920.5|1922.5|1921.5|1922.5|1921.5|1921.5|1920|1636
1626171640000|2021-07-13 10:20:40|1923|1922|1923|1922|1923|1922|1923|1922|282
1626171650000|2021-07-13 10:20:50|1922.5|1921.5|1921|1920|1922.5|1921.5|1921|1920|2015
1626171660000|2021-07-13 10:21:00|1920.5|1919.5|1920|1919|1920.5|1919.5|1920|1918.5|256
1626171670000|2021-07-13 10:21:10|1920.5|1919.5|1921|1920|1921|1920|1920.5|1919.5|1304
1626171690000|2021-07-13 10:21:30|1921.5|1920.5|1922.5|1921.5|1923|1922|1921.5|1920|2151
1626171700000|2021-07-13 10:21:40|1923|1922|1923|1922.5|1923|1922.5|1923|1922|285
1626171710000|2021-07-13 10:21:50|1923.5|1923|1924|1923|1924|1923|1923.5|1923|348
1626171720000|2021-07-13 10:22:00|1924.5|1923.5|1924|1923.5|1924.5|1924|1923.5|1922|1044
1626171730000|2021-07-13 10:22:10|1924.5|1924|1925.5|1924.5|1925.5|1924.5|1924.5|1924|408
1626171740000|2021-07-13 10:22:20|1926|1925|1926|1925|1926|1925|1925|1924.5|625
1626171750000|2021-07-13 10:22:30|1926.5|1924.5|1925|1924|1926.5|1925|1924.5|1923.5|1615
1626171760000|2021-07-13 10:22:40|1925.5||1925||1925.5||1925||62
1626171770000|2021-07-13 10:22:50|1924.5|1923|1924.5|1923.5|1924.5|1923.5|1923.5|1923|1129
1626171780000|2021-07-13 10:23:00|1925|1924.5|1926|1924.5|1926|1924.5|1925|1924.5|295
1626171790000|2021-07-13 10:23:10|1925.5|1925|1926|1925|1926.5|1925.5|1925.5|1924.5|711
1626171800000|2021-07-13 10:23:20|||||||||206
1626171810000|2021-07-13 10:23:30|1926.5|1925.5|1926.5|1925|1927|1925.5|1926.5|1925|741
1626171820000|2021-07-13 10:23:40|1927|1925.5|1927|1926|1927|1926|1927|1925.5|109
1626171830000|2021-07-13 10:23:50|1927.5|1926.5|1927.5|1926.5|1928|1927|1927|1925.5|445
1626171840000|2021-07-13 10:24:00|1927|1925.5|1926|1925|1927|1926.5|1925.5|1925|1200
1626171850000|2021-07-13 10:24:10|1926.5|1925.5|1927|1926|1927|1926|1926.5|1925.5|468
1626171860000|2021-07-13 10:24:20|1927.5|1926.5|1926.5|1925.5|1927.5|1926.5|1926.5|1925.5|1240
1626171870000|2021-07-13 10:24:30|1927|1926|1925.5|1925|1927.5|1926|1925.5|1925|328
1626171880000|2021-07-13 10:24:40|1926.5|1925.5|1927|1925.5|1927.5|1925.5|1926.5|1925.5|447
1626171890000|2021-07-13 10:24:50|1926.5|1926|1926.5|1925.5|1927|1926|1926.5|1925.5|4
1626171900000|2021-07-13 10:25:00|1927|1926|1927.5|1926|1927.5|1926.5|1927|1926|62
1626171910000|2021-07-13 10:25:10|1927|1926.5|1927.5|1926|1927.5|1926.5|1927|1926|60
1626171920000|2021-07-13 10:25:20|1928|1927|1927.5|1926.5|1928|1927|1927|1926.5|1328
1626171930000|2021-07-13 10:25:30|1927|1926|1927.5|1926|1927.5|1926|1926|1925.5|1048
1626171940000|2021-07-13 10:25:40|1928|1926.5|1928|1927|1928|1927|1928|1926.5|352
1626171950000|2021-07-13 10:25:50|1927.5|1926.5|1928.5|1927.5|1929|1927.5|1927.5|1926.5|633
1626171960000|2021-07-13 10:26:00|1928|1928|1928.5|1927.5|1928.5|1928|1928|1927.5|2380
1626171980000|2021-07-13 10:26:20|1929|1928|1929|1927.5|1929|1928|1928.5|1927.5|607
1626171990000|2021-07-13 10:26:30|1928.5|1928|1929.5|1928.5|1929.5|1928.5|1928.5|1928|1628
1626172000000|2021-07-13 10:26:40|1930|1928|1930|1928.5|1930|1928.5|1930|1928|418
1626172010000|2021-07-13 10:26:50|1930.5|1929.5|1930.5|1929.5|1930.5|1929.5|1930.5|1929.5|33
1626172020000|2021-07-13 10:27:00|1930|1928.5|1930|1928|1930|1928.5|1930|1928|668
1626172060000|2021-07-13 10:27:40|1929.5|1927.5|1928.5|1926.5|1929.5|1927.5|1928|1926.5|724
1626172070000|2021-07-13 10:27:50|1928|1926|1927.5|1926|1928|1926|1927.5|1925.5|610
1626172090000|2021-07-13 10:28:10|||||||||93
1626172130000|2021-07-13 10:28:50|1927|1925.5|1926|1924.5|1927|1925.5|1926|1924.5|514
1626172140000|2021-07-13 10:29:00|||||||||143
1626172220000|2021-07-13 10:30:20|1925.5|1925.5|1926|1924.5|1926|1925.5|1925.5|1924.5|320
1626172380000|2021-07-13 10:33:00|||||||||93
1626172430000|2021-07-13 10:33:50|||||||||83
1626172560000|2021-07-13 10:36:00|||||||||1011
1626172580000|2021-07-13 10:36:20|1925.5|1924|1925.5|1924.5|1925.5|1924.5|1925|1924|400
1626172630000|2021-07-13 10:37:10|||||||||93
1626172680000|2021-07-13 10:38:00|||||||||225
1626172700000|2021-07-13 10:38:20||1925||1925||1925||1925|473
1626172710000|2021-07-13 10:38:30|1926|1925.5|1925.5|1925|1926|1925.5|1925.5|1925|1382
1626172740000|2021-07-13 10:39:00|1926|1925.5|1926|1925.5|1926|1925.5|1925.5|1925|576
1626172770000|2021-07-13 10:39:30|||||||||59
1626172790000|2021-07-13 10:39:50|||||||||115
1626172800000|2021-07-13 10:40:00|1925.5|1925|1926|1925|1926|1925|1925.5|1924.5|1621
1626172810000|2021-07-13 10:40:10|||||||||1140
1626172830000|2021-07-13 10:40:30||1925.5||1925.5||1925.5||1925.5|509
1626172840000|2021-07-13 10:40:40||1925||1925||1925||1925|294
1626172860000|2021-07-13 10:41:00|1925.5|1924.5|1925.5|1925|1925.5|1925|1925.5|1924.5|272
1626172870000|2021-07-13 10:41:10|||||||||93
1626172880000|2021-07-13 10:41:20|1926|1925.5|1926|1925.5|1926|1925.5|1926|1925.5|146
1626172920000|2021-07-13 10:42:00|1926.5|1926|1927.5|1926.5|1927.5|1926.5|1926.5|1926|568
1626172930000|2021-07-13 10:42:10||1927||1927||1927||1927|0
1626172940000|2021-07-13 10:42:20|1928|1927.5|1928|1927.5|1928|1927.5|1928|1927.5|814
1626172970000|2021-07-13 10:42:50|||||||||17
1626173020000|2021-07-13 10:43:40|1928.5||1928.5||1928.5||1928.5||124
1626173100000|2021-07-13 10:45:00|||||||||130
1626173130000|2021-07-13 10:45:30|||||||||500
1626173220000|2021-07-13 10:47:00|1928|1927|1927.5|1927|1928.5|1927|1927.5|1926.5|1318
1626173270000|2021-07-13 10:47:50|||||||||513
1626173280000|2021-07-13 10:48:00|||||||||163
1626173290000|2021-07-13 10:48:10|||||||||509
1626173340000|2021-07-13 10:49:00|||||||||183
1626173350000|2021-07-13 10:49:10|||||||||107
1626173370000|2021-07-13 10:49:30|1928|1927.5|1930|1929|1930|1929.5|1928|1927.5|2003
1626173380000|2021-07-13 10:49:40||1929.5||1929.5||1929.5||1929.5|0
1626173390000|2021-07-13 10:49:50|1930.5|1930|1930.5|1930|1930.5|1930|1930.5|1930|144
1626173490000|2021-07-13 10:51:30|1931|1930.5|1932|1931|1932|1931|1931|1930.5|620
1626173510000|2021-07-13 10:51:50|1931.5|1930.5|1932|1931|1932|1931|1931|1930.5|497
1626173520000|2021-07-13 10:52:00|1931.5|1930.5|1931|1930|1931.5|1931|1930.5|1930|216
1626173530000|2021-07-13 10:52:10|||||||||4
1626173540000|2021-07-13 10:52:20|||||||||40
1626173570000|2021-07-13 10:52:50|1930.5|1929.5|1929.5|1928.5|1930.5|1929.5|1929.5|1928.5|563
1626173580000|2021-07-13 10:53:00|1929.5|1928|1929.5|1928|1930|1928.5|1929.5|1928|0
1626173590000|2021-07-13 10:53:10|1930|1928.5|1930|1928.5|1930|1928.5|1930|1928.5|0
1626173610000|2021-07-13 10:53:30|1929.5|1928|1929.5|1928|1929.5|1928|1929.5|1928|0
1626173640000|2021-07-13 10:54:00|1930|1928.5|1930|1928.5|1930|1928.5|1930|1928.5|0
1626173720000|2021-07-13 10:55:20|1929.5|1928|1929.5|1928|1929.5|1928|1929.5|1928|0
1626173730000|2021-07-13 10:55:30|1930|1928.5|1930|1928.5|1930|1928.5|1930|1928.5|0
1626173760000|2021-07-13 10:56:00|1929.5|1928|1930|1928.5|1930|1928.5|1929.5|1928|0
1626173770000|2021-07-13 10:56:10|1929.5|1928|1929.5|1928|1929.5|1928|1929.5|1928|0
1626173790000|2021-07-13 10:56:30|1930|1928.5|1930|1928.5|1930|1928.5|1930|1928.5|0
1626173810000|2021-07-13 10:56:50|1928.5|1927|1928.5|1927|1929|1927.5|1928.5|1927|1
1626173820000|2021-07-13 10:57:00|1929|1927.5|1929|1927.5|1929|1927.5|1929|1927.5|0
1626173830000|2021-07-13 10:57:10|1928.5|1926.5|1927.5|1926.5|1928.5|1927|1927.5|1926.5|55
1626173840000|2021-07-13 10:57:20|1928|1927|1928|1927|1928|1927|1927.5|1926.5|0
1626173860000|2021-07-13 10:57:40|1927.5|1926.5|1927.5|1926.5|1927.5|1926.5|1927.5|1926.5|0
1626173870000|2021-07-13 10:57:50|1928.5|1927.5|1929|1928|1929.5|1928.5|1928.5|1927.5|50
1626173880000|2021-07-13 10:58:00|1929.5|1928.5|1929.5|1928.5|1930|1929|1929.5|1928.5|0
1626173940000|2021-07-13 10:59:00|1930|1929|1930|1929|1930|1929|1930|1929|0
1626173970000|2021-07-13 10:59:30|1929.5|1928.5|1929.5|1928.5|1930|1929|1929.5|1928.5|0
1626173980000|2021-07-13 10:59:40|1930|1929|1930|1929|1930|1929|1930|1929|0
1626174000000|2021-07-13 11:00:00|1929.5|1928.5|1929.5|1928.5|1929.5|1928.5|1929.5|1928.5|0
1626174040000|2021-07-13 11:00:40|1930|1929|1930|1929|1930|1929|1930|1929|0
1626174070000|2021-07-13 11:01:10|1929.5|1928.5|1929.5|1928.5|1929.5|1928.5|1929.5|1928.5|0
1626174090000|2021-07-13 11:01:30|1930|1929|1929.5|1928.5|1930|1929|1929.5|1928.5|76
1626174100000|2021-07-13 11:01:40|1930|1928|1929.5|1928|1930|1928.5|1929.5|1928|228
1626174120000|2021-07-13 11:02:00|1930|1928.5|1930|1929|1930|1929|1930|1928.5|0
1626174150000|2021-07-13 11:02:30|1929.5|1928.5|1930|1928.5|1930|1929|1929.5|1928.5|389
1626174160000|2021-07-13 11:02:40|1929.5|1928|1929.5|1928|1930|1928.5|1929.5|1928|0
1626174180000|2021-07-13 11:03:00|1930|1928.5|1929.5|1928|1930|1928.5|1929.5|1928|0
1626174190000|2021-07-13 11:03:10|1930|1928.5|1929.5|1928|1930|1928.5|1929|1927.5|0
1626174200000|2021-07-13 11:03:20|1929|1927.5|1929|1927.5|1929|1927.5|1929|1927.5|0
1626174210000|2021-07-13 11:03:30|1929.5|1928|1929.5|1928|1929.5|1928|1929.5|1928|0
1626174230000|2021-07-13 11:03:50|1929|1928.5|1929|1928|1929.5|1928.5|1929|1928|0
1626174270000|2021-07-13 11:04:30|1929.5|1928.5|1929.5|1928|1930|1928.5|1929.5|1928|209
1626174280000|2021-07-13 11:04:40|1930|1928.5|1930|1928.5|1930|1928.5|1930|1928.5|0
1626174290000|2021-07-13 11:04:50|1930.5|1928|1930.5|1928|1931|1928.5|1930.5|1928|9
1626174300000|2021-07-13 11:05:00|1931|1928.5|1930.5|1929.5|1931|1929.5|1930.5|1928.5|0
1626174310000|2021-07-13 11:05:10|1931|1930|1930.5|1929.5|1931|1930|1930.5|1929.5|0
1626174320000|2021-07-13 11:05:20|1931|1930|1931|1930|1931|1930|1931|1930|0
1626174330000|2021-07-13 11:05:30|1930.5|1929.5|1930.5|1929.5|1930.5|1929.5|1930.5|1929.5|0
1626174340000|2021-07-13 11:05:40|1931|1930|1931|1930|1931|1930|1931|1930|0
1626174370000|2021-07-13 11:06:10|1930.5|1929.5|1931|1930|1931|1930|1930.5|1929.5|0
1626174390000|2021-07-13 11:06:30|1930.5|1929.5|1930.5|1929.5|1931|1929.5|1930.5|1929.5|108
1626174400000|2021-07-13 11:06:40|1930|1929|1930|1929|1930.5|1929.5|1930|1929|0
1626174420000|2021-07-13 11:07:00|1930.5|1929.5|1930.5|1929.5|1930.5|1929.5|1930.5|1929.5|0
1626174430000|2021-07-13 11:07:10|1930|1929|1930|1929|1930|1929|1930|1929|0
1626174440000|2021-07-13 11:07:20|1930.5|1929.5|1930|1929|1930.5|1929.5|1930|1929|0
1626174460000|2021-07-13 11:07:40|1930.5|1929.5|1930.5|1929.5|1930.5|1929.5|1930.5|1929.5|0
1626174470000|2021-07-13 11:07:50|1929.5|1928|1929.5|1928|1930|1928.5|1929.5|1928|78
1626174480000|2021-07-13 11:08:00|1930|1928.5|1929.5|1928|1930|1928.5|1929.5|1928|0
1626174490000|2021-07-13 11:08:10|1929|1928|1929|1928|1929|1928|1929|1928|236
1626174500000|2021-07-13 11:08:20|||||||||320
1626174560000|2021-07-13 11:09:20|1928.5||1928.5||1929||1928.5||0
1626174590000|2021-07-13 11:09:50|1928|1927.5|1928|1926.5|1928|1927.5|1928|1926.5|162
1626174600000|2021-07-13 11:10:00||1927||1927||1927||1927|0
1626174610000|2021-07-13 11:10:10|||||||||32
1626174620000|2021-07-13 11:10:20|1927.5|1926.5|1927|1926.5|1928|1926.5|1927|1926.5|82
1626174630000|2021-07-13 11:10:30|1927.5|1927|1928|1926.5|1928|1927|1927|1926.5|1637
1626174650000|2021-07-13 11:10:50|1928.5|1927.5|1928.5|1927.5|1928.5|1927.5|1928.5|1927.5|400
1626174660000|2021-07-13 11:11:00||1928||1928||1928||1928|0
1626174680000|2021-07-13 11:11:20|1929|1927.5|1928|1926.5|1929|1927.5|1928|1926.5|333
1626174780000|2021-07-13 11:13:00|||||||||90
1626174810000|2021-07-13 11:13:30|1927.5|1925.5|1927|1925.5|1927.5|1926.5|1927|1925.5|149
1626174820000|2021-07-13 11:13:40|1927.5|1926|1927|1926|1927.5|1927|1927|1926|732
1626174830000|2021-07-13 11:13:50|1928|1926.5|1928|1926.5|1928|1926.5|1928|1926.5|23
1626174840000|2021-07-13 11:14:00|||||||||130
1626174940000|2021-07-13 11:15:40|1927.5|1925.5|1927|1926|1927.5|1926|1927|1925.5|306
1626174970000|2021-07-13 11:16:10|1926.5|1925.5|1925.5|1925|1927|1925.5|1925.5|1925|366
1626174980000|2021-07-13 11:16:20|||||||||167
1626174990000|2021-07-13 11:16:30|1925|1924.5|1925|1923.5|1925.5|1924.5|1925|1923.5|1046
1626175060000|2021-07-13 11:17:40|1924.5|1923|1924|1922|1924.5|1923|1924|1922|669
1626175080000|2021-07-13 11:18:00|||||||||93
1626175240000|2021-07-13 11:20:40|1923.5||1923.5||1923.5||1923.5||186
1626175250000|2021-07-13 11:20:50|1923|1922.5|1923|1922|1924|1922.5|1923|1922|1136
1626175260000|2021-07-13 11:21:00|1922.5|1922.5|1923|1922.5|1923|1922.5|1922.5|1922.5|100
1626175290000|2021-07-13 11:21:30|1923.5|1923|1924|1923|1924|1923.5|1923.5|1923|700
1626175300000|2021-07-13 11:21:40|||||||||315
1626175320000|2021-07-13 11:22:00|1924.5|1923.5|1924.5|1924|1924.5|1924|1924.5|1923.5|80
1626175370000|2021-07-13 11:22:50|||||||||24
1626175400000|2021-07-13 11:23:20|1925|1924.5|1925.5|1924.5|1925.5|1924.5|1925|1924.5|883
1626175410000|2021-07-13 11:23:30|1926|1925|1926.5|1925.5|1927|1926|1926|1925|465
1626175420000|2021-07-13 11:23:40|1926|1925|1925|1924|1926|1925|1925|1924|538
1626175430000|2021-07-13 11:23:50||1923.5||1923.5||1923.5||1923.5|63
1626175440000|2021-07-13 11:24:00||1924||1924||1924||1924|86
1626175480000|2021-07-13 11:24:40|1924.5|1923.5|1924|1923|1924.5|1923.5|1924|1923|459
1626175550000|2021-07-13 11:25:50|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|710
1626175560000|2021-07-13 11:26:00||1924||1924||1924||1924|0
1626175570000|2021-07-13 11:26:10|1924|1923.5|1924|1923.5|1924|1923.5|1924|1923.5|505
1626175580000|2021-07-13 11:26:20|||||||||131
1626175590000|2021-07-13 11:26:30|1923.5|1923|1924|1923|1924|1923|1923.5|1923|98
1626175660000|2021-07-13 11:27:40|1925|1923.5|1925|1924.5|1925|1924.5|1925|1923.5|1793
1626175670000|2021-07-13 11:27:50||1924||1924||1924||1924|189
1626175730000|2021-07-13 11:28:50|1924.5|1923.5|1924|1923|1925|1923.5|1924|1923|183
1626175740000|2021-07-13 11:29:00|1923.5||1923.5||1923.5||1923.5||0
1626175750000|2021-07-13 11:29:10|||||||||27
1626175770000|2021-07-13 11:29:30|1924|1923.5|1924|1923|1924|1923.5|1924|1923|753
1626175780000|2021-07-13 11:29:40||1923.5||1923.5||1923.5||1923.5|93
1626175790000|2021-07-13 11:29:50|1924.5|1924|1924.5|1924|1925|1924|1924.5|1924|247
1626175800000|2021-07-13 11:30:00|1925|1924.5|1925|1924.5|1925|1924.5|1925|1924.5|215
1626175810000|2021-07-13 11:30:10||1924||1924||1924.5||1924|351
1626175860000|2021-07-13 11:31:00|1924.5||1925||1925||1924.5||0
1626175880000|2021-07-13 11:31:20|||||||||5
1626175900000|2021-07-13 11:31:40|||||||||93
1626176010000|2021-07-13 11:33:30|1924.5|1923.5|1924|1923.5|1924.5|1923.5|1924|1923.5|621
1626176020000|2021-07-13 11:33:40|||||||||1
1626176040000|2021-07-13 11:34:00|||||||||187
1626176070000|2021-07-13 11:34:30|1923.5|1923|1924|1923.5|1924|1923.5|1923.5|1923|245
1626176080000|2021-07-13 11:34:40|||||||||93
1626176100000|2021-07-13 11:35:00|||||||||17
1626176110000|2021-07-13 11:35:10|1924.5|1924|1924.5|1924|1924.5|1924|1924.5|1924|277
1626176140000|2021-07-13 11:35:40|1925|1924.5|1926.5|1926|1927|1926|1925|1924.5|934
1626176160000|2021-07-13 11:36:00|||||||||149
1626176170000|2021-07-13 11:36:10|||||||||160
1626176180000|2021-07-13 11:36:20||1925.5||1925.5||1925.5||1925.5|3
1626176190000|2021-07-13 11:36:30|1926|1925|1925.5|1925|1926|1925|1925.5|1925|303
1626176200000|2021-07-13 11:36:40|1926|1925.5|1927|1926.5|1927|1926.5|1926|1925.5|1289
1626176210000|2021-07-13 11:36:50||1925.5||1926.5||1926.5||1925.5|0
1626176240000|2021-07-13 11:37:20|1927.5|1927|1928.5|1927|1929|1927|1927.5|1927|106
1626176310000|2021-07-13 11:38:30||1927.5||1927.5||1928||1927.5|0
1626176320000|2021-07-13 11:38:40||1928||1928||1928||1928|59
1626176360000|2021-07-13 11:39:20|||||||||140
1626176390000|2021-07-13 11:39:50||1927.5||1927.5||1927.5||1927.5|162
1626176410000|2021-07-13 11:40:10|1928||1928.5||1928.5||1928||0
1626176420000|2021-07-13 11:40:20|1928|1927|1928|1927|1928.5|1927.5|1927.5|1927|77
1626176490000|2021-07-13 11:41:30|1928.5|1927.5|1928|1927.5|1928.5|1928|1928|1927.5|1015
1626176500000|2021-07-13 11:41:40|||||||||11
1626176530000|2021-07-13 11:42:10|1928.5|1928|1928.5|1927.5|1928.5|1928|1928|1927.5|293
1626176550000|2021-07-13 11:42:30|1928||1928||1928||1928||0
1626176590000|2021-07-13 11:43:10||1927||1927||1927||1927|798
1626176650000|2021-07-13 11:44:10|1928.5|1927.5|1927.5|1926|1928.5|1927.5|1927.5|1926|1927
1626176680000|2021-07-13 11:44:40|1927|1925.5|1926.5|1925.5|1927|1925.5|1926.5|1925.5|0
1626176690000|2021-07-13 11:44:50|||||||||11
1626176700000|2021-07-13 11:45:00|||||||||12
1626176740000|2021-07-13 11:45:40|1927|1926|1927.5|1926|1927.5|1926|1927|1926|753
1626176780000|2021-07-13 11:46:20|||||||||70
1626176790000|2021-07-13 11:46:30|||||||||327
1626176910000|2021-07-13 11:48:30|1927|1925.5|1926.5|1925.5|1927|1925.5|1926.5|1925.5|760
1626176930000|2021-07-13 11:48:50|1926|1925|1926|1925.5|1926|1925.5|1925.5|1925|516
1626176970000|2021-07-13 11:49:30|1925.5|1925|1925.5|1925|1926|1925.5|1925.5|1925|1175
1626176980000|2021-07-13 11:49:40|||||||||116
1626177000000|2021-07-13 11:50:00|1925|1924.5|1925|1923.5|1925|1924.5|1924.5|1923|513
1626177080000|2021-07-13 11:51:20|||||||||101
1626177090000|2021-07-13 11:51:30|1925.5|1924|1925.5|1924.5|1925.5|1924.5|1925.5|1924|1198
1626177100000|2021-07-13 11:51:40||1925||1925||1925||1925|0
1626177130000|2021-07-13 11:52:10|1925|1924.5|1924|1923|1925|1924.5|1924|1923|656
1626177160000|2021-07-13 11:52:40|1923.5|1922.5|1923.5|1922|1923.5|1922.5|1923.5|1921.5|0
1626177170000|2021-07-13 11:52:50|1923||1923||1923||1923||83
1626177180000|2021-07-13 11:53:00|1922.5|1921.5|1922|1921|1922.5|1921.5|1922|1921|40
1626177190000|2021-07-13 11:53:10|||||||||38
1626177200000|2021-07-13 11:53:20|1922.5|1921.5|1923.5|1922|1923.5|1922|1922.5|1921.5|410
1626177230000|2021-07-13 11:53:50|1923||1923.5||1923.5||1923||53
1626177260000|2021-07-13 11:54:20|1923||1923||1923||1923||0
1626177290000|2021-07-13 11:54:50|||||||||368
1626177310000|2021-07-13 11:55:10|||||||||103
1626177330000|2021-07-13 11:55:30|1922.5|1921.5|1922|1921|1922.5|1921.5|1922|1921|19120
1626177380000|2021-07-13 11:56:20|||||||||93
1626177430000|2021-07-13 11:57:10|||||||||261
1626177540000|2021-07-13 11:59:00|1922.5|1921.5|1924.5|1924|1924.5|1924|1922.5|1921|1791
1626177550000|2021-07-13 11:59:10|1924|1923.5|1923.5|1922.5|1924|1923.5|1923.5|1922.5|261
1626177560000|2021-07-13 11:59:20|1923||1923||1923||1923||0
1626177620000|2021-07-13 12:00:20|1922.5|1922|1922.5|1921.5|1922.5|1922|1922.5|1921.5|234
1626177730000|2021-07-13 12:02:10|||||||||17
1626177750000|2021-07-13 12:02:30|||||||||45
1626177830000|2021-07-13 12:03:50|1923|1922|1922.5|1921.5|1923|1922|1922.5|1921.5|444
1626178040000|2021-07-13 12:07:20|1922|1921|1922|1921|1922|1921|1922|1921|342
1626178060000|2021-07-13 12:07:40|1921.5|1920.5|1921.5|1920.5|1921.5|1920.5|1921.5|1920.5|742
1626178130000|2021-07-13 12:08:50||1921||1921||1921||1921|0
1626178140000|2021-07-13 12:09:00|1921|1920.5|1921.5|1920.5|1921.5|1920.5|1921|1920.5|509
1626178150000|2021-07-13 12:09:10||1921||1920.5||1921||1920.5|131
1626178200000|2021-07-13 12:10:00|||||||||104
1626178220000|2021-07-13 12:10:20|1922|1921|1922|1921|1922|1921|1922|1921|1380
1626178420000|2021-07-13 12:13:40|1921.5|1920.5|1921.5|1920|1921.5|1920.5|1921.5|1920|662
1626178430000|2021-07-13 12:13:50||1920.5||1920.5||1920.5||1920.5|49
1626178440000|2021-07-13 12:14:00|1921|1920|1919.5|1919|1921.5|1920.5|1919.5|1919|470
1626178540000|2021-07-13 12:15:40|1920|1919.5|1920.5|1920|1920.5|1920|1920|1919|1443
1626178550000|2021-07-13 12:15:50|||||||||125
1626178560000|2021-07-13 12:16:00|1921|1920.5|1921|1920.5|1921|1920.5|1921|1920|175
1626178570000|2021-07-13 12:16:10|1920.5|1920|1921|1919.5|1921|1920|1920.5|1919.5|543
1626178600000|2021-07-13 12:16:40|1920.5||1920.5||1920.5||1920.5||0
1626178650000|2021-07-13 12:17:30|||||||||55082
1626178680000|2021-07-13 12:18:00|||||||||22740
1626178700000|2021-07-13 12:18:20|||||||||181
1626178720000|2021-07-13 12:18:40|1921|1920|1921.5|1920.5|1921.5|1921|1921|1920|1958
1626178730000|2021-07-13 12:18:50|||||||||62
1626178750000|2021-07-13 12:19:10|||||||||131
1626178780000|2021-07-13 12:19:40|||||||||93
1626178790000|2021-07-13 12:19:50|||||||||250
1626178890000|2021-07-13 12:21:30|||||||||224
1626178940000|2021-07-13 12:22:20|||||||||68
1626178980000|2021-07-13 12:23:00|1922|1921|1923|1921.5|1923|1922|1922|1921|1875
1626179010000|2021-07-13 12:23:30||1922||1922.5||1922.5||1922|0
1626179030000|2021-07-13 12:23:50|||||||||22
1626179040000|2021-07-13 12:24:00|||||||||93
1626179060000|2021-07-13 12:24:20|1923.5|1923|1926.5|1925.5|1926.5|1925.5|1923.5|1923|2852
1626179070000|2021-07-13 12:24:30|1927||1926.5||1927||1926.5||0
1626179080000|2021-07-13 12:24:40|||||||||470
1626179100000|2021-07-13 12:25:00|1926||1926.5||1926.5||1926||1135
1626179130000|2021-07-13 12:25:30|||||||||288
1626179160000|2021-07-13 12:26:00|1926|1926|1927|1926|1927|1926|1926|1926|1949
1626179170000|2021-07-13 12:26:10|||||||||360
1626179180000|2021-07-13 12:26:20|1927.5|1927|1928|1927|1928|1927|1927.5|1926.5|1050
1626179190000|2021-07-13 12:26:30|||||||||26
1626179200000|2021-07-13 12:26:40|1927.5|1926|1925.5|1924|1928|1926|1925.5|1924|1240
1626179250000|2021-07-13 12:27:30|1925|1923|1924.5|1923|1925|1923|1924.5|1923|484
1626179270000|2021-07-13 12:27:50|1924|1922.5|1923.5|1922.5|1924|1922.5|1923.5|1922.5|203
1626179320000|2021-07-13 12:28:40|||||||||1252
1626179340000|2021-07-13 12:29:00|1924|1923|1924.5|1923.5|1924.5|1923.5|1924|1923|642
1626179390000|2021-07-13 12:29:50|1925|1924|1925|1924.5|1925|1924.5|1925|1924|289
1626179400000|2021-07-13 12:30:00|1924.5|1923.5|1921.5|1920.5|1924.5|1923.5|1921.5|1920|4683
1626179410000|2021-07-13 12:30:10|1921|1920|1918.5|1916.5|1921|1920|1918.5|1916.5|1405
1626179420000|2021-07-13 12:30:20|1918|1917|1915|1913.5|1918.5|1917|1915|1913.5|975
1626179430000|2021-07-13 12:30:30|1915.5|1914|1917|1915|1917.5|1916|1915.5|1914|1503
1626179440000|2021-07-13 12:30:40|1917.5|1914.5|1914.5|1912.5|1917.5|1914.5|1914.5|1912.5|1784
1626179450000|2021-07-13 12:30:50|1915|1913|1916.5|1914.5|1916.5|1914.5|1915|1913|664
1626179460000|2021-07-13 12:31:00|1916|1915|1913|1911|1916.5|1915|1913|1910.5|1057
1626179470000|2021-07-13 12:31:10|1913.5|1910.5|1913.5|1911.5|1913.5|1912|1913.5|1910.5|457
1626179480000|2021-07-13 12:31:20|1913|1911|1913|1911|1913.5|1912.5|1912.5|1911|454
1626179490000|2021-07-13 12:31:30|1912.5||1913||1913||1912.5||912
1626179500000|2021-07-13 12:31:40|1912.5|1911.5|1913|1911|1913|1911.5|1912.5|1911|1056
1626179540000|2021-07-13 12:32:20|1912.5|1911.5|1913|1911.5|1913|1911.5|1912.5|1911|1887
1626179570000|2021-07-13 12:32:50|||||||||131
1626179580000|2021-07-13 12:33:00|1913.5|1912|1914|1912.5|1914.5|1913|1913|1912|1703
1626179590000|2021-07-13 12:33:10|1914.5|1913|1915.5|1914|1915.5|1914|1914.5|1913|1239
1626179600000|2021-07-13 12:33:20||1914.5||1914.5||1915||1914.5|491
1626179610000|2021-07-13 12:33:30|1915|1915|1915.5|1914.5|1915.5|1915|1915|1914.5|760
1626179620000|2021-07-13 12:33:40|1915|1913|1914.5|1912.5|1915|1913.5|1914|1911.5|472
1626179630000|2021-07-13 12:33:50|1914|1912|1914|1911.5|1914|1912|1914|1911.5|0
1626179640000|2021-07-13 12:34:00|1913.5|1911|1912.5|1910.5|1913.5|1911.5|1912.5|1910|116
1626179650000|2021-07-13 12:34:10||1910||1910||1910||1910|0
1626179660000|2021-07-13 12:34:20||1910.5||1910||1910.5||1910|0
1626179670000|2021-07-13 12:34:30||1910.5||1910.5||1911.5||1910.5|200
1626179680000|2021-07-13 12:34:40||1911||1911||1911||1911|134188
1626179700000|2021-07-13 12:35:00|1913|1911.5|1913.5|1912.5|1913.5|1912.5|1912.5|1911.5|653
1626179730000|2021-07-13 12:35:30|||||||||181
1626179750000|2021-07-13 12:35:50|1914|1913|1916.5|1914.5|1916.5|1914.5|1914|1913|1147
1626179760000|2021-07-13 12:36:00|1916||1916||1916||1916||93
1626179770000|2021-07-13 12:36:10|1916.5|1915|1917|1915.5|1917|1915.5|1916.5|1915|1045
1626179780000|2021-07-13 12:36:20|1916.5|1915|1914|1912.5|1916.5|1915.5|1913.5|1911.5|3974
1626179810000|2021-07-13 12:36:50|1914.5|1913|1915|1914|1915|1914|1914.5|1913|244
1626179840000|2021-07-13 12:37:20|1914.5|1913.5|1914.5|1913|1915|1913.5|1914.5|1912.5|281
1626179850000|2021-07-13 12:37:30|1914||1914||1914||1914||0
1626179860000|2021-07-13 12:37:40|1913.5|1912.5|1912.5|1911|1913.5|1912.5|1912.5|1910.5|215
1626179870000|2021-07-13 12:37:50|1912|1910.5|1912|1910|1912|1910.5|1911.5|1909.5|4816
1626179880000|2021-07-13 12:38:00||1909.5||1909.5||1909.5||1909.5|0
1626179920000|2021-07-13 12:38:40|||||||||93
1626179930000|2021-07-13 12:38:50||1910||1909.5||1910||1909.5|249
1626179970000|2021-07-13 12:39:30|1911.5|1908.5|1911.5|1908.5|1911.5|1908.5|1911.5|1908.5|61
1626179990000|2021-07-13 12:39:50|1911||1911||1911||1911||0
1626180000000|2021-07-13 12:40:00|1910.5|1909|1912.5|1910.5|1912.5|1910.5|1910.5|1909|913
1626180060000|2021-07-13 12:41:00|||||||||131
1626180100000|2021-07-13 12:41:40|1912|1911|1911.5|1910.5|1912|1911.5|1911|1910.5|812
1626180120000|2021-07-13 12:42:00|1911|1910|1911|1908.5|1911|1910|1911|1908.5|113
1626180140000|2021-07-13 12:42:20||1909||1909||1909||1909|0
1626180170000|2021-07-13 12:42:50|||||||||67
1626180180000|2021-07-13 12:43:00|1910.5|1908.5|1909.5|1908.5|1910.5|1908.5|1909.5|1908.5|60
1626180260000|2021-07-13 12:44:20|||||||||1000
1626180300000|2021-07-13 12:45:00|1909|1907.5|1909|1907.5|1909|1908.5|1909|1907.5|471
1626180310000|2021-07-13 12:45:10|1908.5|1907|1908|1905.5|1908.5|1907|1908|1905.5|15
1626180320000|2021-07-13 12:45:20|1907.5||1907.5||1908||1907.5||0
1626180360000|2021-07-13 12:46:00||1906||1906||1906||1906|0
1626180370000|2021-07-13 12:46:10|||||||||6
1626180400000|2021-07-13 12:46:40|1907|1905.5|1906.5|1905.5|1907.5|1905.5|1906.5|1905.5|230
1626180420000|2021-07-13 12:47:00|1907|1906|1907|1906|1907|1906|1906.5|1906|994
1626180430000|2021-07-13 12:47:10|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907.5|1906|385
1626180470000|2021-07-13 12:47:50|1907|1906|1906|1904.5|1907|1906|1906|1904|844
1626180480000|2021-07-13 12:48:00|1905.5|1904|1904|1902|1905.5|1904|1904|1901.5|69
1626180500000|2021-07-13 12:48:20|1903.5|1901.5|1903.5|1901.5|1903.5|1902|1903|1901.5|195
1626180510000|2021-07-13 12:48:30|1903|1901|1902.5|1901|1903|1901|1902.5|1900.5|0
1626180520000|2021-07-13 12:48:40|1902|1901.5|1902|1900.5|1902|1901.5|1902|1900.5|108
1626180530000|2021-07-13 12:48:50||1900||1900||1900||1900|0
1626180540000|2021-07-13 12:49:00|||||||||93
1626180550000|2021-07-13 12:49:10||1900.5||1900.5||1900.5||1900.5|194
1626180570000|2021-07-13 12:49:30|||||||||1000
1626180590000|2021-07-13 12:49:50|||||||||27
1626180600000|2021-07-13 12:50:00|||||||||191
1626180610000|2021-07-13 12:50:10|1902.5|1901|1906.5|1905|1907|1905|1902|1901|2921
1626180680000|2021-07-13 12:51:20|1906|1904.5|1905.5|1904|1906|1904.5|1905.5|1904|256
1626180690000|2021-07-13 12:51:30|1905|1903.5|1904.5|1903.5|1905|1903.5|1904.5|1902.5|1496
1626180700000|2021-07-13 12:51:40|1904|1903|1904|1902.5|1904.5|1903|1904|1902.5|338
1626180710000|2021-07-13 12:51:50|1903.5|1902|1902.5|1902|1903.5|1902|1902.5|1901.5|5561
1626180720000|2021-07-13 12:52:00||1901||1902||1902||1901|5325
1626180730000|2021-07-13 12:52:10||1901||1902||1902||1901|761
1626180740000|2021-07-13 12:52:20||1901.5||1902||1902||1901.5|1199
1626180770000|2021-07-13 12:52:50||1901.5||1902||1902||1901|1915
1626180780000|2021-07-13 12:53:00|||||||||234
1626180790000|2021-07-13 12:53:10|1903|1901.5|1902.5|1902|1903.5|1902|1902.5|1901.5|3588
1626180800000|2021-07-13 12:53:20|1903|1902.5|1903|1902.5|1903|1902.5|1903|1902.5|336
1626180810000|2021-07-13 12:53:30||1902||1902||1902||1902|300
1626180820000|2021-07-13 12:53:40|1902.5|1902.5|1904|1902.5|1904|1902.5|1902.5|1902.5|1168
1626180830000|2021-07-13 12:53:50|1904.5|1903|1904.5|1903.5|1904.5|1903.5|1904.5|1903|557
1626180850000|2021-07-13 12:54:10|1905|1904|1906|1905|1906|1905|1905|1904|1263
1626180860000|2021-07-13 12:54:20|1906.5|1905.5|1906|1904.5|1906.5|1905.5|1905.5|1904.5|387
1626180870000|2021-07-13 12:54:30|1906.5|1905|1906.5|1906|1906.5|1906|1906.5|1905|211
1626180890000|2021-07-13 12:54:50||1905.5||1906||1906||1905.5|1155
1626180900000|2021-07-13 12:55:00|||||||||385
1626180910000|2021-07-13 12:55:10||1905||1906||1906||1904.5|1489
1626180920000|2021-07-13 12:55:20|||||||||193
1626180930000|2021-07-13 12:55:30|1907|1906.5|1907|1906.5|1907|1906.5|1907|1906.5|71
1626180950000|2021-07-13 12:55:50|1906.5|1906|1907|1906|1907|1906|1906.5|1906|1340
1626180960000|2021-07-13 12:56:00|||||||||558
1626180970000|2021-07-13 12:56:10|||||||||333
1626180990000|2021-07-13 12:56:30|1907.5|1906.5|1908.5|1907.5|1908.5|1907.5|1907.5|1906.5|1267
1626181000000|2021-07-13 12:56:40|1909|1908|1909|1908.5|1909|1908.5|1909|1908|23
1626181010000|2021-07-13 12:56:50|1908.5|1908|1908|1907|1908.5|1908|1907.5|1907|405
1626181020000|2021-07-13 12:57:00|1907.5|1906.5|1908|1907|1908|1907|1907|1906.5|1691
1626181030000|2021-07-13 12:57:10|1907.5|1906.5|1908|1907|1908|1907|1907.5|1906.5|626
1626181050000|2021-07-13 12:57:30|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|1907.5|1906.5|0
1626181060000|2021-07-13 12:57:40|||||||||1
1626181070000|2021-07-13 12:57:50|1908|1907|1908|1907|1908|1907|1908|1907|1294
1626181130000|2021-07-13 12:58:50|1907.5||1908||1908||1907.5||230
1626181140000|2021-07-13 12:59:00|1907.5|1906.5|1907|1906.5|1908|1906.5|1906.5|1906|1478
1626181150000|2021-07-13 12:59:10||1906||1906||1906||1906|814
1626181160000|2021-07-13 12:59:20|1906.5||1906.5||1906.5||1906.5||0
1626181170000|2021-07-13 12:59:30|||||||||26
1626181180000|2021-07-13 12:59:40|1907|1906.5|1907|1906.5|1907|1906.5|1907|1906.5|223
1626181190000|2021-07-13 12:59:50|||||||||93
1626181210000|2021-07-13 13:00:10|1907.5|1907|1907.5|1907|1908|1907.5|1907.5|1907|849
1626181250000|2021-07-13 13:00:50|1907|1906.5|1906.5|1906|1907|1906.5|1906.5|1906|5677
1626181260000|2021-07-13 13:01:00|1906|1905|1905.5|1905|1906.5|1905.5|1905.5|1904.5|2122
1626181270000|2021-07-13 13:01:10||1904.5||1905||1905||1904|3084
1626181280000|2021-07-13 13:01:20||1904||1905||1905||1904|2473
1626181300000|2021-07-13 13:01:40||1904||1905||1905||1904|545
1626181310000|2021-07-13 13:01:50||1904||1905||1905||1904|1000
1626181320000|2021-07-13 13:02:00||1904||1905||1905||1903.5|7207
1626181330000|2021-07-13 13:02:10||1904||1905||1905||1904|1758
1626181340000|2021-07-13 13:02:20|||||||||541
1626181370000|2021-07-13 13:02:50||1904.5||1905||1905||1904.5|736
1626181390000|2021-07-13 13:03:10|1905|1904|1905.5|1903.5|1905.5|1905|1900.5|1900|15086
1626181400000|2021-07-13 13:03:20|1906|1904|1906|1905.5|1907|1905.5|1905.5|1904|2611
1626181410000|2021-07-13 13:03:30||1905||1905.5||1905.5||1905|0
1626181440000|2021-07-13 13:04:00|1906.5|1905|1908|1906.5|1908.5|1906.5|1906|1905|1590
1626181460000|2021-07-13 13:04:20|1907.5|1906|1908|1906.5|1908|1907|1907|1906|361
1626181480000|2021-07-13 13:04:40|1907.5|1906|1907.5|1906.5|1907.5|1906.5|1907.5|1906|341
1626181500000|2021-07-13 13:05:00|1907|1906|1906.5|1905.5|1907.5|1906.5|1906.5|1905.5|737
1626181520000|2021-07-13 13:05:20|1906|1905|1905|1903.5|1906.5|1905.5|1905|1903.5|5595
1626181530000|2021-07-13 13:05:30|1905.5|1904|1905.5|1904.5|1906|1904.5|1905.5|1904|5576
1626181540000|2021-07-13 13:05:40||1904||1903.5||1904||1903.5|0
1626181550000|2021-07-13 13:05:50|1905|1904|1904.5|1904|1905|1904.5|1904.5|1904|250
1626181560000|2021-07-13 13:06:00|1904|1903|1904.5|1903.5|1905|1903.5|1904|1903|367
1626181570000|2021-07-13 13:06:10|1904|1903|1903.5|1903|1904.5|1903.5|1903.5|1902.5|2042
1626181580000|2021-07-13 13:06:20|1904|1903.5|1904.5|1903.5|1904.5|1903.5|1903.5|1903.5|641
1626181590000|2021-07-13 13:06:30|1904||1904.5||1904.5||1904||0
1626181600000|2021-07-13 13:06:40|1904||1904||1904||1904||0
1626181610000|2021-07-13 13:06:50|1903.5|1903|1903.5|1903|1903.5|1903|1903.5|1903|116
1626181630000|2021-07-13 13:07:10|||||||||93
1626181650000|2021-07-13 13:07:30|||||||||301
1626181660000|2021-07-13 13:07:40|1904|1903.5|1905.5|1904.5|1906|1904.5|1904|1903.5|1261
1626181680000|2021-07-13 13:08:00|1906|1905|1907|1905.5|1907.5|1905.5|1906|1904.5|1053
1626181710000|2021-07-13 13:08:30|1906.5||1906.5||1906.5||1906.5||93
1626181720000|2021-07-13 13:08:40|||||||||211
1626181740000|2021-07-13 13:09:00|1907|1906|1907.5|1906.5|1907.5|1906.5|1907|1906|1221
1626181760000|2021-07-13 13:09:20|||||||||161
1626181780000|2021-07-13 13:09:40|||||||||36
1626181800000|2021-07-13 13:10:00|||||||||627
1626181810000|2021-07-13 13:10:10|1908|1907|1908.5|1907.5|1909.5|1907.5|1908|1907|313
1626181860000|2021-07-13 13:11:00|||||||||399
1626181870000|2021-07-13 13:11:10|1909.5|1908|1911|1909|1911.5|1909|1909.5|1908|338
1626181890000|2021-07-13 13:11:30|1910.5|1908.5|1909|1907|1910.5|1908.5|1909|1907|581
1626181900000|2021-07-13 13:11:40||1907.5||1908||1908||1907.5|0
1626181920000|2021-07-13 13:12:00|1910|1908.5|1910.5|1909|1910.5|1909|1910|1908.5|790
1626181930000|2021-07-13 13:12:10||1909.5||1909.5||1909.5||1909.5|22
1626181960000|2021-07-13 13:12:40|1910|1909|1909.5|1908|1910|1909|1909|1908|5402
1626181970000|2021-07-13 13:12:50|1910|1908.5|1909.5|1908|1910.5|1909|1909.5|1908|4854
1626181980000|2021-07-13 13:13:00|1910|1908.5|1909.5|1908.5|1910|1909|1909.5|1908.5|799
1626181990000|2021-07-13 13:13:10|1909|1908|1909|1908|1909.5|1908|1909|1908|31
1626182000000|2021-07-13 13:13:20|||||||||232
1626182010000|2021-07-13 13:13:30|||||||||27
1626182040000|2021-07-13 13:14:00|1908.5|1907|1908|1907|1908.5|1907|1908|1907|797
1626182080000|2021-07-13 13:14:40|1907.5|1906.5|1907|1906|1907.5|1906.5|1907|1906|230
1626182100000|2021-07-13 13:15:00|||||||||326
1626182130000|2021-07-13 13:15:30|1907.5|1906.5|1908|1906.5|1908|1906.5|1907.5|1906|326
1626182150000|2021-07-13 13:15:50|1907.5||1907.5||1907.5||1907.5||0
1626182170000|2021-07-13 13:16:10|1908|1907|1908|1907|1908|1907|1908|1907|175
1626182180000|2021-07-13 13:16:20|1907.5|1906.5|1908|1906.5|1908|1906.5|1907.5|1906|218
1626182300000|2021-07-13 13:18:20|1907.5||1907.5||1907.5||1907.5||0
1626182310000|2021-07-13 13:18:30|||||||||4
1626182320000|2021-07-13 13:18:40|1908|1907|1907.5|1906|1908|1907.5|1907.5|1906|1492
1626182330000|2021-07-13 13:18:50||1906.5||1906.5||1906.5||1906.5|0
1626182380000|2021-07-13 13:19:40|1907|1906|1907|1906|1907|1906|1907|1906|422
1626182390000|2021-07-13 13:19:50|1906.5|1905.5|1906.5|1904.5|1906.5|1905.5|1906|1904.5|266
1626182400000|2021-07-13 13:20:00|||||||||578
1626182480000|2021-07-13 13:21:20|||||||||27
1626182550000|2021-07-13 13:22:30|1906||1906||1906.5||1906||0
1626182580000|2021-07-13 13:23:00|||||||||284
1626182610000|2021-07-13 13:23:30|1906.5|1905|1906.5|1905.5|1907.5|1906|1906|1905|2913
1626182620000|2021-07-13 13:23:40|1907.5|1906|1907.5|1905.5|1907.5|1906.5|1907|1905|1151
1626182630000|2021-07-13 13:23:50||1906.5||1906.5||1907||1906.5|267
1626182640000|2021-07-13 13:24:00|1907|1906|1908|1906|1908|1906|1906.5|1905.5|199
1626182650000|2021-07-13 13:24:10|1907.5||1907.5||1907.5||1907.5||0
1626182660000|2021-07-13 13:24:20|1908||1907.5||1908||1907.5||0
1626182700000|2021-07-13 13:25:00|1907|1905.5|1907|1905.5|1907|1905.5|1907|1905.5|504
1626182730000|2021-07-13 13:25:30|1906.5||1906.5||1906.5||1906.5||0
1626182810000|2021-07-13 13:26:50|1906|1905|1905.5|1905|1906|1905|1905.5|1905|490
1626182820000|2021-07-13 13:27:00|1906|1904.5|1906.5|1905.5|1906.5|1905.5|1905.5|1904.5|1921
1626182830000|2021-07-13 13:27:10||1906||1906||1906||1906|2
1626182840000|2021-07-13 13:27:20|1906|1905.5|1906|1904.5|1906|1905.5|1906|1904.5|292
1626182860000|2021-07-13 13:27:40||1905||1905||1905.5||1905|76
1626182900000|2021-07-13 13:28:20|||||||||20
1626182920000|2021-07-13 13:28:40|1906.5|1905.5|1907|1906|1907.5|1906.5|1906|1905.5|1265
1626182930000|2021-07-13 13:28:50|||||||||348
1626182940000|2021-07-13 13:29:00|1906.5|1905.5|1906.5|1905|1906.5|1905.5|1906.5|1905|534
1626182990000|2021-07-13 13:29:50|1906|1904.5|1905.5|1904.5|1906|1904.5|1905.5|1904.5|247
1626183000000|2021-07-13 13:30:00||1904||1903.5||1904||1903.5|38
1626183010000|2021-07-13 13:30:10||1904||1904||1904||1904|538
1626183060000|2021-07-13 13:31:00|1905|1903.5|1905|1904|1905.5|1904|1904|1903|1782
1626183070000|2021-07-13 13:31:10|1904.5|1903.5|1904.5|1903|1904.5|1903.5|1904.5|1903|409
1626183150000|2021-07-13 13:32:30|1904|1904|1904.5|1903.5|1904.5|1904|1904|1903|239
1626183160000|2021-07-13 13:32:40|1904|1903|1904|1903|1904|1903|1904|1903|242
1626183170000|2021-07-13 13:32:50|1903.5||1903.5||1903.5||1903.5||120
1626183180000|2021-07-13 13:33:00|1904|1903.5|1905|1904|1905|1904|1903.5|1903|2209
1626183190000|2021-07-13 13:33:10|1904|1903.5|1904|1903.5|1905|1904|1904|1903.5|118
1626183200000|2021-07-13 13:33:20|1905|1904|1905.5|1904|1905.5|1905|1905|1904|317
1626183210000|2021-07-13 13:33:30|1904.5||1904.5||1904.5||1904.5||0
1626183220000|2021-07-13 13:33:40|1905|1904.5|1905.5|1904.5|1905.5|1904.5|1905|1904.5|133
1626183230000|2021-07-13 13:33:50|1906|1905|1907|1906.5|1907.5|1907|1905.5|1905|1424
1626183240000|2021-07-13 13:34:00|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|1906.5|1905.5|1047
1626183260000|2021-07-13 13:34:20|||||||||842
1626183270000|2021-07-13 13:34:30|1907|1906|1905.5|1904.5|1907|1906|1905.5|1904.5|376
1626183290000|2021-07-13 13:34:50|1906|1905|1906|1905|1906.5|1905.5|1906|1905|310
1626183300000|2021-07-13 13:35:00|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|773
1626183320000|2021-07-13 13:35:20|1905|1903.5|1904.5|1903.5|1905|1903.5|1904.5|1903.5|103
1626183340000|2021-07-13 13:35:40|||||||||348
1626183360000|2021-07-13 13:36:00|1905|1904|1905|1904|1905|1904.5|1904.5|1904|1275
1626183370000|2021-07-13 13:36:10|1904.5|1903.5|1904.5|1903.5|1904.5|1904|1904.5|1903.5|482
1626183380000|2021-07-13 13:36:20|||||||||432
1626183410000|2021-07-13 13:36:50|1904|1903|1904|1903|1904|1903|1904|1903|278
1626183420000|2021-07-13 13:37:00|1903.5|1902.5|1904.5|1903.5|1904.5|1903.5|1903.5|1902.5|4284
1626183430000|2021-07-13 13:37:10|||||||||476
1626183440000|2021-07-13 13:37:20|1904|1903|1903.5|1903|1904|1903|1903.5|1903|315
1626183460000|2021-07-13 13:37:40|1903|1902.5|1901|1899.5|1903.5|1903|1901|1899.5|16409
1626183470000|2021-07-13 13:37:50|1900.5|1900|1903.5|1903|1904|1903|1900|1899.5|4779
1626183480000|2021-07-13 13:38:00|1903|1902.5|1902.5|1901.5|1903.5|1903|1902.5|1901|1977
1626183490000|2021-07-13 13:38:10|1902|1901|1900.5|1899.5|1902|1901|1900.5|1899.5|308
1626183500000|2021-07-13 13:38:20|1900|1899|1899.5|1898.5|1900|1899|1899.5|1898.5|63
1626183520000|2021-07-13 13:38:40|||||||||1
1626183530000|2021-07-13 13:38:50|1899|1898|1899|1898|1899|1898|1899|1897.5|241
1626183540000|2021-07-13 13:39:00|1898.5||1898.5||1898.5||1898.5||163
1626183550000|2021-07-13 13:39:10||1897.5||1897.5||1897.5||1897.5|9127
1626183570000|2021-07-13 13:39:30|1898||1898.5||1898.5||1898||120
1626183580000|2021-07-13 13:39:40|1898||1898||1898||1898||0
1626183590000|2021-07-13 13:39:50|1897.5|1897|1898|1897|1898|1897|1897.5|1897|115
1626183600000|2021-07-13 13:40:00|1897.5|1897.5|1899|1898|1899|1898|1897.5|1897.5|1261
1626183630000|2021-07-13 13:40:30|1900|1898.5|1900|1899|1900|1899|1899.5|1898.5|874
1626183650000|2021-07-13 13:40:50|1900.5|1899.5|1901.5|1900|1901.5|1900|1900.5|1899.5|855
1626183680000|2021-07-13 13:41:20|||||||||75
1626183740000|2021-07-13 13:42:20|1901|1900.5|1900.5|1900|1901|1901|1900.5|1900|1637
1626183750000|2021-07-13 13:42:30|1900|1899.5|1899.5|1898.5|1900|1899.5|1899.5|1898.5|568
1626183760000|2021-07-13 13:42:40||1899||1899||1899||1899|0
1626183770000|2021-07-13 13:42:50|1899|1898.5|1899|1898.5|1899.5|1899|1899|1898|171
1626183790000|2021-07-13 13:43:10||1898||1898||1898||1898|123
1626183810000|2021-07-13 13:43:30|1899.5|1898.5|1901|1900|1901|1900|1899.5|1898.5|2408
1626183820000|2021-07-13 13:43:40|1900.5||1900.5||1900.5||1900.5||120
1626183830000|2021-07-13 13:43:50|||||||||59
1626183850000|2021-07-13 13:44:10|1901|1899.5|1901.5|1900|1903|1901.5|1900.5|1899.5|6047
1626183860000|2021-07-13 13:44:20||1900.5||1900.5||1900.5||1900.5|41
1626183880000|2021-07-13 13:44:40|1901|1900|1900.5|1900|1901|1900|1900.5|1899|4821
1626183890000|2021-07-13 13:44:50||1899.5||1900||1900||1899|2480
1626183900000|2021-07-13 13:45:00|||||||||346
1626183920000|2021-07-13 13:45:20|||||||||1294
1626183930000|2021-07-13 13:45:30||1899.5||1900||1900||1899.5|13808
1626183940000|2021-07-13 13:45:40|1900|1899.5|1900.5|1900|1900.5|1900|1900|1899.5|5187
1626183950000|2021-07-13 13:45:50|1900|1899.5|1898|1897.5|1900|1899.5|1898|1897.5|738
1626183960000|2021-07-13 13:46:00|1898.5|1898|1899.5|1898|1899.5|1898|1898.5|1898|465
1626184000000|2021-07-13 13:46:40|1899|1897.5|1897.5|1897|1899|1897.5|1897.5|1896.5|2942
1626184010000|2021-07-13 13:46:50|1898|1896|1898.5|1897.5|1898.5|1897.5|1898|1896|7671
1626184020000|2021-07-13 13:47:00|1898|1897|1897.5|1897|1898|1897|1897.5|1896.5|2055
1626184030000|2021-07-13 13:47:10|1897|1896|1895.5|1894.5|1897|1897|1895.5|1894.5|9078
1626184040000|2021-07-13 13:47:20|1895|1895|1898|1897|1898|1897|1895|1894.5|5071
1626184050000|2021-07-13 13:47:30|1897.5||1897.5||1897.5||1897.5||39
1626184060000|2021-07-13 13:47:40|1898||1897.5||1898||1897.5||237
1626184070000|2021-07-13 13:47:50||1896.5||1897||1897||1896|2118
1626184080000|2021-07-13 13:48:00|1898|1897.5|1898.5|1897.5|1898.5|1897.5|1898|1897.5|1572
1626184090000|2021-07-13 13:48:10|||||||||124
1626184140000|2021-07-13 13:49:00|||||||||96
1626184160000|2021-07-13 13:49:20|1899|1898|1899.5|1898.5|1899.5|1898.5|1899|1898|941
1626184180000|2021-07-13 13:49:40|||||||||40
1626184210000|2021-07-13 13:50:10|||||||||245
1626184230000|2021-07-13 13:50:30||1899||1898.5||1899||1898.5|106
1626184240000|2021-07-13 13:50:40|1899|1898|1898.5|1897.5|1899|1898|1898.5|1897.5|207
1626184250000|2021-07-13 13:50:50|1899|1898|1899|1898.5|1899.5|1898.5|1899|1898|735
1626184260000|2021-07-13 13:51:00|1899.5|1899|1899.5|1899|1899.5|1899|1899.5|1898.5|569
1626184270000|2021-07-13 13:51:10||1898.5||1898.5||1899||1898.5|263
1626184290000|2021-07-13 13:51:30|1900|1899|1902|1901|1902.5|1901.5|1900|1899|2015
1626184300000|2021-07-13 13:51:40|1902.5||1902||1902.5||1902||0
1626184310000|2021-07-13 13:51:50||1901.5||1901.5||1901.5||1901.5|0
1626184320000|2021-07-13 13:52:00|1902.5|1901|1903.5|1902.5|1903.5|1902.5|1902.5|1901|524
1626184340000|2021-07-13 13:52:20||1903||1903||1903||1903|113
1626184350000|2021-07-13 13:52:30|1904|1903.5|1904|1903.5|1904|1903.5|1904|1903.5|183
1626184360000|2021-07-13 13:52:40|1904.5||1904.5||1904.5||1904.5||41
1626184370000|2021-07-13 13:52:50|1904|1904|1904|1903|1904|1904|1904|1903|965
1626184400000|2021-07-13 13:53:20|1903.5|1902|1903|1901.5|1903.5|1902.5|1903|1901|458
1626184420000|2021-07-13 13:53:40|1902.5|1901|1901.5|1900.5|1902.5|1901|1901.5|1900.5|218
1626184430000|2021-07-13 13:53:50|1901||1901||1901||1901||0
1626184460000|2021-07-13 13:54:20|||||||||682
1626184470000|2021-07-13 13:54:30|1900.5|1900|1901|1900|1901|1900.5|1900.5|1900|3593
1626184510000|2021-07-13 13:55:10|1901.5|1900.5|1901.5|1900.5|1901.5|1900.5|1901|1900.5|608
1626184520000|2021-07-13 13:55:20|1902|1901|1902.5|1901.5|1902.5|1901.5|1902|1901|666
1626184530000|2021-07-13 13:55:30|||||||||76
1626184540000|2021-07-13 13:55:40|1902|1900.5|1902|1900.5|1902|1900.5|1902|1900.5|960
1626184580000|2021-07-13 13:56:20|||||||||250
1626184610000|2021-07-13 13:56:50|||||||||568
1626184620000|2021-07-13 13:57:00|||||||||134
1626184710000|2021-07-13 13:58:30|||||||||161
1626184720000|2021-07-13 13:58:40|||||||||5
1626184780000|2021-07-13 13:59:40|1901.5||1901.5||1901.5||1901.5||0
1626184790000|2021-07-13 13:59:50|1901|1900|1901|1900|1901|1900.5|1900.5|1899.5|3783
1626184800000|2021-07-13 14:00:00|1900.5|1899.5|1900.5|1900|1900.5|1900|1898|1897|4707
1626184810000|2021-07-13 14:00:10|1901|1900.5|1901.5|1901|1902|1901.5|1901|1900|1228
1626184820000|2021-07-13 14:00:20|1902||1901.5||1902||1901.5||879
1626184840000|2021-07-13 14:00:40|1902|1901.5|1902|1901.5|1902|1901.5|1901.5|1901.5|77
1626184850000|2021-07-13 14:00:50|1902.5|1902|1902.5|1902|1902.5|1902|1902.5|1902|54
1626184860000|2021-07-13 14:01:00|1903|1902.5|1905|1904|1905|1904|1902.5|1902|1222
1626184870000|2021-07-13 14:01:10|1905.5|1904.5|1904.5|1903.5|1905.5|1904.5|1904|1902.5|1476
1626184890000|2021-07-13 14:01:30|1904|1904|1904|1902.5|1904|1904|1904|1902.5|743
1626184900000|2021-07-13 14:01:40|1903.5||1903.5||1903.5||1903||125
1626184910000|2021-07-13 14:01:50|1903|1901.5|1902.5|1901.5|1903|1901.5|1902.5|1901.5|52
1626184920000|2021-07-13 14:02:00|1903|1902|1903.5|1902.5|1903.5|1902.5|1903|1902|142
1626184930000|2021-07-13 14:02:10|1904|1903|1903|1902|1904.5|1903.5|1903|1902|3567
1626184940000|2021-07-13 14:02:20||1902.5||1902||1902.5||1902|0
1626184950000|2021-07-13 14:02:30|1903.5|1902.5|1903.5|1902.5|1904|1903.5|1903|1902.5|574
1626184980000|2021-07-13 14:03:00|1903||1903||1903||1903||0
1626184990000|2021-07-13 14:03:10|1903.5|1903|1904|1903|1904|1903|1903.5|1903|870
1626185000000|2021-07-13 14:03:20|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|1903.5|1902.5|391
1626185020000|2021-07-13 14:03:40||1903||1902.5||1903||1902.5|0
1626185030000|2021-07-13 14:03:50|1903||1903||1903||1903||0
1626185040000|2021-07-13 14:04:00|1902.5|1902|1902|1901.5|1902.5|1902|1902|1901.5|806
1626185050000|2021-07-13 14:04:10|1901.5|1901|1902|1901|1902|1901|1901|1900|1411
1626185060000|2021-07-13 14:04:20|1901.5|1900.5|1901|1900.5|1901.5|1900.5|1901|1900.5|131
1626185080000|2021-07-13 14:04:40|1900.5|1900|1900.5|1899.5|1900.5|1900|1900.5|1899.5|186
1626185100000|2021-07-13 14:05:00||1900||1900||1900||1900|0
1626185110000|2021-07-13 14:05:10|||||||||171
1626185120000|2021-07-13 14:05:20|1901|1900.5|1901|1900.5|1901.5|1901|1901|1900.5|1260
1626185150000|2021-07-13 14:05:50|1902|1901|1902|1901|1902.5|1901|1901.5|1901|857
1626185160000|2021-07-13 14:06:00|1902.5|1902|1902.5|1902|1902.5|1902|1902.5|1902|72
1626185170000|2021-07-13 14:06:10|1903||1903||1903||1903||308
1626185180000|2021-07-13 14:06:20|1902.5|1901.5|1902|1901.5|1902.5|1901.5|1901.5|1900.5|392
1626185190000|2021-07-13 14:06:30||1901||1901||1901||1901|0
1626185200000|2021-07-13 14:06:40|||||||||308
1626185210000|2021-07-13 14:06:50|1902.5|1901.5|1903.5|1902|1903.5|1902|1902.5|1901|315
1626185260000|2021-07-13 14:07:40|||||||||100
1626185300000|2021-07-13 14:08:20|1903|1902.5|1903.5|1903|1903.5|1903|1902.5|1902.5|455
1626185310000|2021-07-13 14:08:30|1904|1903.5|1903.5|1903|1904|1903.5|1903.5|1903|1425
1626185340000|2021-07-13 14:09:00|1903|1902.5|1904.5|1903.5|1904.5|1904|1903|1902.5|1270
1626185350000|2021-07-13 14:09:10|1904|1904|1904|1902.5|1904|1904|1904|1902.5|2759
1626185370000|2021-07-13 14:09:30||1903||1903||1903||1903|1
1626185390000|2021-07-13 14:09:50|1903.5|1903.5|1903.5|1902.5|1903.5|1903.5|1903|1902.5|288
1626185400000|2021-07-13 14:10:00|1903|1902|1902|1901|1903|1902|1902|1901|823
1626185420000|2021-07-13 14:10:20|1901.5|1900|1901|1900|1901.5|1900|1901|1900|136
1626185430000|2021-07-13 14:10:30|||||||||250
1626185450000|2021-07-13 14:10:50|1900.5||1900.5||1900.5||1900.5||100
1626185460000|2021-07-13 14:11:00|1901|1900.5|1901|1900.5|1901|1900.5|1901|1900|1542
1626185480000|2021-07-13 14:11:20||1900||1900||1900||1900|257
1626185510000|2021-07-13 14:11:50||1900.5||1900.5||1900.5||1900.5|420
1626185520000|2021-07-13 14:12:00|||||||||142
1626185530000|2021-07-13 14:12:10|1901.5|1901|1901.5|1901|1901.5|1901|1901.5|1901|237
1626185560000|2021-07-13 14:12:40|||||||||100
1626185570000|2021-07-13 14:12:50|1901|1900.5|1901.5|1901|1901.5|1901|1901|1900.5|273
1626185580000|2021-07-13 14:13:00|1902|1901.5|1902|1901|1902|1901.5|1902|1901|185
1626185590000|2021-07-13 14:13:10||1901.5||1901.5||1901.5||1901.5|0
1626185600000|2021-07-13 14:13:20|||||||||54
1626185610000|2021-07-13 14:13:30|||||||||315
1626185620000|2021-07-13 14:13:40|1901.5|1901|1902|1901.5|1902|1901.5|1901.5|1901|932
1626185640000|2021-07-13 14:14:00|1902.5||1902.5||1902.5||1902||585
1626185670000|2021-07-13 14:14:30|||||||||204
1626185700000|2021-07-13 14:15:00|||||||||976
1626185710000|2021-07-13 14:15:10|||||||||54
1626185730000|2021-07-13 14:15:30|1902|1901|1901.5|1900.5|1902|1901|1901.5|1900.5|936
1626185750000|2021-07-13 14:15:50|||||||||6
1626185760000|2021-07-13 14:16:00|1901|1900|1901.5|1900.5|1901.5|1900.5|1900.5|1900|792
1626185770000|2021-07-13 14:16:10|||||||||15
1626185780000|2021-07-13 14:16:20|||||||||24
1626185830000|2021-07-13 14:17:10|1901||1901||1901||1901||0
1626185840000|2021-07-13 14:17:20|1900.5|1900|1901|1900|1901|1900.5|1900.5|1900|541
1626185880000|2021-07-13 14:18:00|1900.5||1900.5||1900.5||1900.5||482
1626185890000|2021-07-13 14:18:10|1900|1899.5|1899|1898|1900|1899.5|1899|1897.5|560
1626185920000|2021-07-13 14:18:40|1898.5|1898.5|1899|1898|1899|1898.5|1898.5|1898|647
1626185930000|2021-07-13 14:18:50|1898.5|1898.5|1898.5|1898|1898.5|1898.5|1898.5|1898|192
1626185950000|2021-07-13 14:19:10|1899|1897.5|1896|1895|1899|1897.5|1896|1895|2833
1626185970000|2021-07-13 14:19:30|1895.5||1895.5||1895.5||1895.5||20
1626185980000|2021-07-13 14:19:40|1895|1894.5|1895|1894|1895.5|1894.5|1894.5|1893.5|385
1626186000000|2021-07-13 14:20:00|1894.5||1894.5||1894.5||1894.5||0
1626186010000|2021-07-13 14:20:10|1894|1893.5|1893|1892|1894|1893.5|1893|1892|170
1626186020000|2021-07-13 14:20:20|1892.5|1892.5|1893.5|1892.5|1893.5|1892.5|1892.5|1892.5|700
1626186030000|2021-07-13 14:20:30|1893|1893|1893.5|1893|1893.5|1893|1893|1892.5|758
1626186040000|2021-07-13 14:20:40|1894.5|1893.5|1894|1893|1894.5|1894|1893.5|1892.5|1892
1626186050000|2021-07-13 14:20:50|1894.5|1893.5|1896|1894.5|1896|1894.5|1894.5|1893.5|1272
1626186080000|2021-07-13 14:21:20|1896.5|1895|1897|1895.5|1897|1895.5|1896|1895|790
1626186090000|2021-07-13 14:21:30|1896.5|1895|1896|1895|1896.5|1895|1896|1895|688
1626186110000|2021-07-13 14:21:50||1895.5||1895||1895.5||1895|74
1626186120000|2021-07-13 14:22:00|1896.5|1895.5|1896.5|1895.5|1896.5|1895.5|1896.5|1895|597
1626186150000|2021-07-13 14:22:30|1896|1895|1896|1895.5|1896|1895.5|1895.5|1895|264
1626186160000|2021-07-13 14:22:40|1896.5||1896.5||1896.5||1896.5||163
1626186170000|2021-07-13 14:22:50|1896|1895|1896|1895|1896|1895|1896|1895|91
1626186180000|2021-07-13 14:23:00|1896.5|1895.5|1896|1895.5|1896.5|1896|1896|1895.5|75
1626186210000|2021-07-13 14:23:30|||||||||183
1626186220000|2021-07-13 14:23:40|1896.5|1896|1897|1896.5|1897|1896.5|1896.5|1896|452
1626186230000|2021-07-13 14:23:50|1896.5|1896|1896.5|1895.5|1896.5|1896|1896.5|1895.5|633
1626186270000|2021-07-13 14:24:30|1897|1896|1897|1896|1897|1896.5|1896.5|1896|379
1626186280000|2021-07-13 14:24:40||1896.5||1896.5||1896.5||1896.5|73
1626186290000|2021-07-13 14:24:50|1897.5|1897|1898|1897|1898|1897|1897.5|1897|833
1626186310000|2021-07-13 14:25:10|||||||||93
1626186320000|2021-07-13 14:25:20|1898.5|1897.5|1900.5|1899|1900.5|1899|1898.5|1897.5|238
1626186330000|2021-07-13 14:25:30|1900||1900||1900.5||1900||0
1626186340000|2021-07-13 14:25:40|||||||||6
1626186350000|2021-07-13 14:25:50|1899.5|1899.5|1900|1899.5|1900|1899.5|1899.5|1899.5|501
1626186370000|2021-07-13 14:26:10|1900.5|1900|1901.5|1900.5|1901.5|1900.5|1900.5|1900|3572
1626186390000|2021-07-13 14:26:30|||||||||480
1626186400000|2021-07-13 14:26:40|||||||||186
1626186410000|2021-07-13 14:26:50|1901|1900|1900.5|1899.5|1901|1900|1900|1899.5|1186
1626186420000|2021-07-13 14:27:00|1901|1900|1901|1900|1901|1900|1901|1900|99
1626186430000|2021-07-13 14:27:10|1900.5|1899.5|1900|1899.5|1901|1899.5|1900|1899.5|1598
1626186450000|2021-07-13 14:27:30|1899.5|1899|1899.5|1898.5|1899.5|1899|1899.5|1898.5|125
1626186460000|2021-07-13 14:27:40|1899|1898|1898|1897|1899|1898|1898|1897|193
1626186470000|2021-07-13 14:27:50|1898.5|1897.5|1899|1898.5|1899|1898.5|1898.5|1897.5|1008
1626186480000|2021-07-13 14:28:00|1898.5|1898|1898.5|1897|1898.5|1898|1898.5|1897|405
1626186510000|2021-07-13 14:28:30|1898||1898.5||1898.5||1898||222
1626186520000|2021-07-13 14:28:40|1898|1897.5|1898.5|1897.5|1898.5|1897.5|1898|1897.5|296
1626186540000|2021-07-13 14:29:00|1899|1898|1900|1899|1900|1899|1899|1898|1246
1626186550000|2021-07-13 14:29:10|1899.5|1898.5|1899.5|1898.5|1899.5|1898.5|1899.5|1898|587
1626186560000|2021-07-13 14:29:20|1899||1899||1899||1899||0
1626186580000|2021-07-13 14:29:40|1899.5|1899|1900|1899|1900|1899|1899.5|1899|44
1626186590000|2021-07-13 14:29:50|1900.5|1899.5|1900.5|1900|1900.5|1900|1900.5|1899.5|263
1626186600000|2021-07-13 14:30:00||1899.5||1900||1900||1899.5|139
1626186620000|2021-07-13 14:30:20|1901|1900.5|1901.5|1901|1901.5|1901|1901|1900.5|1065
1626186630000|2021-07-13 14:30:30|1901|1900.5|1901.5|1901|1901.5|1901|1901|1899.5|883
1626186640000|2021-07-13 14:30:40|1901|1900.5|1900|1899.5|1901|1900.5|1900|1899.5|517
1626186660000|2021-07-13 14:31:00|1900.5|1900|1901|1900|1901|1900|1900.5|1900|90
1626186670000|2021-07-13 14:31:10|1900.5||1900.5||1900.5||1900.5||0
1626186710000|2021-07-13 14:31:50|1901|1900.5|1901.5|1900.5|1901.5|1900.5|1901|1900.5|115
1626186730000|2021-07-13 14:32:10|1901||1901||1901||1901||152
1626186740000|2021-07-13 14:32:20|1900.5|1900|1900.5|1900|1901|1900.5|1900.5|1900|352
1626186750000|2021-07-13 14:32:30|1900|1899.5|1900|1899.5|1900|1899.5|1900|1899.5|377
1626186760000|2021-07-13 14:32:40|1900.5||1900.5||1900.5||1900.5||3
1626186780000|2021-07-13 14:33:00||1900||1900||1900||1899.5|3775
1626186790000|2021-07-13 14:33:10|1901|1900.5|1901|1900|1901|1900.5|1900.5|1900|1800
1626186800000|2021-07-13 14:33:20||1900.5||1900.5||1900.5||1900|1
1626186810000|2021-07-13 14:33:30|1900.5|1900|1901|1900|1901|1900.5|1900.5|1900|816
1626186820000|2021-07-13 14:33:40||1900.5||1900.5||1900.5||1900.5|0
1626186830000|2021-07-13 14:33:50|1900.5|1900|1901|1900.5|1901|1900.5|1900.5|1900|187
1626186840000|2021-07-13 14:34:00|1900.5|1900|1900.5|1900|1900.5|1900|1900.5|1899.5|3260
1626186850000|2021-07-13 14:34:10||1899.5||1900||1900||1899.5|3188
1626186860000|2021-07-13 14:34:20|||||||||1011
1626186870000|2021-07-13 14:34:30|1900|1899.5|1900|1899|1900|1899.5|1900|1899|1737
1626186880000|2021-07-13 14:34:40|1900.5|1899.5|1900.5|1900|1900.5|1900|1900.5|1899.5|1742
1626186900000|2021-07-13 14:35:00|1900|1899.5|1900.5|1900|1900.5|1900|1900|1899.5|858
1626186930000|2021-07-13 14:35:30|||||||||160
1626186950000|2021-07-13 14:35:50|||||||||950
1626186980000|2021-07-13 14:36:20|1901||1901||1901||1901||832
1626186990000|2021-07-13 14:36:30|1901.5|1900.5|1901.5|1900.5|1902|1900.5|1901.5|1900.5|1155
1626187010000|2021-07-13 14:36:50|||||||||61
1626187040000|2021-07-13 14:37:20|1902|1901|1902.5|1901.5|1902.5|1902|1902|1901|540
1626187050000|2021-07-13 14:37:30|1903|1902|1904|1903.5|1904.5|1903.5|1903|1902|847
1626187070000|2021-07-13 14:37:50|1904.5|1904|1904.5|1904|1904.5|1904|1904.5|1904|634
1626187080000|2021-07-13 14:38:00|1905|1904.5|1905.5|1905|1905.5|1905|1905|1904|391
1626187090000|2021-07-13 14:38:10|1906|1905.5|1906.5|1905|1906.5|1905.5|1906|1905|280
1626187100000|2021-07-13 14:38:20||1905.5||1906||1906||1905.5|368
1626187110000|2021-07-13 14:38:30|||||||||76
1626187150000|2021-07-13 14:39:10|||||||||26
1626187160000|2021-07-13 14:39:20|1907|1906.5|1907|1906.5|1907.5|1907|1907|1906.5|419
1626187170000|2021-07-13 14:39:30||1906||1906||1906.5||1906|306
1626187180000|2021-07-13 14:39:40||1906.5||1906.5||1906.5||1906.5|0
1626187200000|2021-07-13 14:40:00|||||||||506
1626187230000|2021-07-13 14:40:30|||||||||361
1626187250000|2021-07-13 14:40:50|1907.5|1907|1907|1906.5|1908|1907.5|1907|1906.5|1705
1626187270000|2021-07-13 14:41:10|1906.5|1906|1906.5|1906|1906.5|1906|1906.5|1905.5|1799
1626187280000|2021-07-13 14:41:20|1906|1905.5|1904.5|1903.5|1906|1905.5|1904.5|1903|1608
1626187290000|2021-07-13 14:41:30|1905|1904|1905.5|1904.5|1905.5|1904.5|1905|1904|147
1626187310000|2021-07-13 14:41:50||1905||1905||1905||1905|0
1626187320000|2021-07-13 14:42:00|||||||||33
1626187330000|2021-07-13 14:42:10|1905|1904.5|1905|1904|1905.5|1905|1904.5|1903.5|1085
1626187360000|2021-07-13 14:42:40|1904.5|1903.5|1904.5|1903|1904.5|1903.5|1903.5|1903|605
1626187370000|2021-07-13 14:42:50|1904|1903.5|1904|1903.5|1904|1903.5|1904|1903.5|0
1626187400000|2021-07-13 14:43:20|1904.5|1904|1905|1904|1905|1904|1904.5|1904|184
1626187410000|2021-07-13 14:43:30||1904.5||1904.5||1904.5||1904.5|0
1626187420000|2021-07-13 14:43:40|1904.5|1904|1904|1903|1904.5|1904|1904|1903|478
1626187470000|2021-07-13 14:44:30|1903.5||1903.5||1903.5||1903.5||49
1626187480000|2021-07-13 14:44:40|||||||||39
1626187500000|2021-07-13 14:45:00|||||||||973
1626187530000|2021-07-13 14:45:30|1904|1903.5|1904|1903|1904|1903.5|1904|1903|1603
1626187540000|2021-07-13 14:45:40|1903.5||1904||1904||1903.5||128
1626187550000|2021-07-13 14:45:50||1903.5||1903.5||1903.5||1903.5|0
1626187560000|2021-07-13 14:46:00|||||||||76
1626187640000|2021-07-13 14:47:20|1903.5|1903|1903.5|1903|1903.5|1903|1903.5|1903|713
1626187650000|2021-07-13 14:47:30|||||||||129
1626187680000|2021-07-13 14:48:00|1904|1903.5|1903.5|1903|1904|1903.5|1903.5|1903|577
1626187690000|2021-07-13 14:48:10|1903|1902.5|1903|1902.5|1903|1902.5|1903|1902.5|302
1626187700000|2021-07-13 14:48:20|1903.5|1903|1903.5|1903|1903.5|1903|1903.5|1903|30
1626187710000|2021-07-13 14:48:30|||||||||260
1626187720000|2021-07-13 14:48:40|||||||||100
1626187740000|2021-07-13 14:49:00|||||||||161
1626187750000|2021-07-13 14:49:10|||||||||100
1626187760000|2021-07-13 14:49:20|||||||||1244
1626187770000|2021-07-13 14:49:30|||||||||170
1626187800000|2021-07-13 14:50:00|1904|1903.5|1904|1903.5|1904|1903.5|1903.5|1903|1599
1626187810000|2021-07-13 14:50:10|1904.5|1904|1905|1904|1905|1904|1904.5|1904|846
1626187850000|2021-07-13 14:50:50|1904.5|1904.5|1905.5|1905|1905.5|1905|1904.5|1904.5|337
1626187860000|2021-07-13 14:51:00|||||||||176
1626187870000|2021-07-13 14:51:10|1905|1904.5|1905|1904|1905|1904.5|1905|1904|1600
1626187960000|2021-07-13 14:52:40|1904.5|1903.5|1904|1903.5|1904.5|1904|1904|1903.5|1942
1626187970000|2021-07-13 14:52:50|1904.5|1904|1906|1905|1906|1905.5|1904.5|1904|2478
1626187980000|2021-07-13 14:53:00||1905.5||1905||1905.5||1905|427
1626187990000|2021-07-13 14:53:10|||||||||44
1626188000000|2021-07-13 14:53:20|||||||||2
1626188010000|2021-07-13 14:53:30|||||||||3
1626188030000|2021-07-13 14:53:50|1905.5||1906||1906||1905.5||16
1626188050000|2021-07-13 14:54:10|||||||||861
1626188070000|2021-07-13 14:54:30|1905.5||1905.5||1905.5||1905.5||0
1626188100000|2021-07-13 14:55:00|1905|1904.5|1906.5|1905.5|1906.5|1905.5|1905|1904.5|2329
1626188110000|2021-07-13 14:55:10|1906|1905|1905.5|1905|1906|1905|1905.5|1905|335
1626188120000|2021-07-13 14:55:20|1905|1904.5|1904.5|1904|1905.5|1905|1904.5|1904|739
1626188130000|2021-07-13 14:55:30|1904|1903.5|1903.5|1902.5|1904|1903.5|1903.5|1902.5|1234
1626188140000|2021-07-13 14:55:40|1904|1903|1904|1903.5|1904.5|1904|1903.5|1902.5|1558
1626188150000|2021-07-13 14:55:50||1903||1903.5||1903.5||1903|314
1626188160000|2021-07-13 14:56:00|||||||||5
1626188190000|2021-07-13 14:56:30|1903.5|1902.5|1902|1901.5|1903.5|1903|1902|1901|1265
1626188200000|2021-07-13 14:56:40|||||||||200
1626188210000|2021-07-13 14:56:50|1901.5|1901|1901.5|1900.5|1901.5|1901|1900.5|1899.5|5800
1626188220000|2021-07-13 14:57:00||1901||1901||1901||1901|677
1626188240000|2021-07-13 14:57:20|1902|1901.5|1902|1901.5|1902|1901.5|1902|1901.5|465
1626188250000|2021-07-13 14:57:30|1901.5|1901|1902|1900.5|1902|1901|1901.5|1900.5|807
1626188260000|2021-07-13 14:57:40||1901||1901||1901||1901|0
1626188280000|2021-07-13 14:58:00||1901.5||1901.5||1901.5||1901.5|0
1626188290000|2021-07-13 14:58:10||1901||1901||1901||1901|0
1626188340000|2021-07-13 14:59:00|1901.5||1901.5||1901.5||1901.5||90
1626188350000|2021-07-13 14:59:10|1902||1902||1902||1902||116
1626188360000|2021-07-13 14:59:20|1901.5|1900.5|1901.5|1900.5|1901.5|1900.5|1901|1900.5|559
1626188410000|2021-07-13 15:00:10|||||||||27
1626188430000|2021-07-13 15:00:30|||||||||104
1626188440000|2021-07-13 15:00:40||1901||1901||1901||1901|46
1626188450000|2021-07-13 15:00:50||1900.5||1900.5||1900.5||1900.5|201
1626188480000|2021-07-13 15:01:20|1901|1900|1901.5|1900.5|1901.5|1900.5|1900.5|1900|1104
1626188500000|2021-07-13 15:01:40|1901|1901.5|1899.5|1899|1902|1901.5|1899.5|1899|4899
1626188510000|2021-07-13 15:01:50|1900|1898.5|1900.5|1900|1900.5|1900|1900|1898.5|2205
1626188530000|2021-07-13 15:02:10|1901|1900.5|1901.5|1901|1901.5|1901|1901|1900.5|1192
1626188550000|2021-07-13 15:02:30|||||||||113
1626188560000|2021-07-13 15:02:40|||||||||100
1626188580000|2021-07-13 15:03:00||1900.5||1901||1901||1900.5|233
1626188600000|2021-07-13 15:03:20|||||||||361
1626188620000|2021-07-13 15:03:40||1900.5||1901||1901||1900.5|171
1626188640000|2021-07-13 15:04:00|1901|1900.5|1901|1900|1901|1900.5|1901|1900|1139
1626188650000|2021-07-13 15:04:10||1900.5||1900.5||1900.5||1900.5|0
1626188680000|2021-07-13 15:04:40|1901.5|1901|1903.5|1902.5|1903.5|1902.5|1901|1901|2054
1626188690000|2021-07-13 15:04:50||1903||1902.5||1903||1902.5|80
1626188720000|2021-07-13 15:05:20|1903||1903.5||1903.5||1903||0
1626188730000|2021-07-13 15:05:30|||||||||114
1626188750000|2021-07-13 15:05:50|1903|1902|1902.5|1902|1903.5|1902|1902.5|1902|798
1626188780000|2021-07-13 15:06:20||1901.5||1901.5||1901.5||1901.5|777
1626188800000|2021-07-13 15:06:40|||||||||27
1626188820000|2021-07-13 15:07:00|||||||||63
1626188830000|2021-07-13 15:07:10|1902|1901|1901.5|1900.5|1902.5|1901.5|1901.5|1900.5|1164
1626188840000|2021-07-13 15:07:20|1901|1900|1901|1900|1901|1900|1901|1900|352
1626188850000|2021-07-13 15:07:30|1900.5|1900.5|1901|1900.5|1901|1900.5|1900.5|1900.5|251
1626188880000|2021-07-13 15:08:00|1901.5|1901|1901.5|1900.5|1902|1901|1901|1900.5|749
1626188920000|2021-07-13 15:08:40|||||||||58
1626188940000|2021-07-13 15:09:00||1901||1901||1901||1901|117
1626188960000|2021-07-13 15:09:20|1901|1900.5|1901.5|1900.5|1901.5|1901|1901|1900.5|1774
1626188990000|2021-07-13 15:09:50|1901|1900|1900.5|1900|1901|1900|1900.5|1900|664
1626189000000|2021-07-13 15:10:00|1900|1899.5|1900|1899.5|1900|1899.5|1900|1899.5|323
1626189010000|2021-07-13 15:10:10|1899.5|1899|1900|1899|1900|1899.5|1899.5|1899|368
1626189050000|2021-07-13 15:10:50|1899.5|1899.5|1899.5|1899|1899.5|1899.5|1899.5|1899|367
1626189060000|2021-07-13 15:11:00|1899|1898.5|1899|1898|1899|1898.5|1899|1898|1013
1626189070000|2021-07-13 15:11:10|1898.5|1897.5|1898|1897.5|1898.5|1897.5|1898|1897.5|501
1626189080000|2021-07-13 15:11:20|1898.5||1898.5||1898.5||1898.5||33
1626189110000|2021-07-13 15:11:50|1898|1898|1898.5|1897.5|1898.5|1898|1898|1897.5|625
1626189120000|2021-07-13 15:12:00||1898||1898||1898||1898|39
1626189130000|2021-07-13 15:12:10|1898|1897.5|1898|1897.5|1898|1897.5|1898|1897.5|342
1626189140000|2021-07-13 15:12:20||1897||1897||1897||1897|0
1626189160000|2021-07-13 15:12:40|1897.5||1897.5||1898||1897.5||600
1626189170000|2021-07-13 15:12:50|1898|1897.5|1898|1897|1898|1897.5|1897.5|1897|580
1626189180000|2021-07-13 15:13:00||1897.5||1897||1897.5||1897|0
1626189200000|2021-07-13 15:13:20|1898.5|1897.5|1898.5|1897.5|1898.5|1898|1898.5|1897.5|1549
1626189210000|2021-07-13 15:13:30|||||||||36
1626189220000|2021-07-13 15:13:40|||||||||33
1626189230000|2021-07-13 15:13:50|||||||||1
1626189240000|2021-07-13 15:14:00|||||||||647
1626189250000|2021-07-13 15:14:10|||||||||27
1626189300000|2021-07-13 15:15:00|1898|1898|1898|1897.5|1899|1898|1897.5|1896.5|6249
1626189310000|2021-07-13 15:15:10|||||||||10
1626189320000|2021-07-13 15:15:20|1898.5|1898|1898.5|1898|1899|1898|1898|1897.5|3031
1626189330000|2021-07-13 15:15:30|||||||||380
1626189340000|2021-07-13 15:15:40|1899|1898.5|1899.5|1899|1899.5|1899|1899|1898.5|332
1626189350000|2021-07-13 15:15:50|||||||||69
1626189360000|2021-07-13 15:16:00|1899|1898.5|1898.5|1897.5|1899|1898.5|1898.5|1897.5|916
1626189370000|2021-07-13 15:16:10|||||||||291
1626189380000|2021-07-13 15:16:20|1898|1897|1898|1897|1898|1897|1898|1897|174
1626189410000|2021-07-13 15:16:50|1898.5|1897.5|1898.5|1897.5|1898.5|1897.5|1898.5|1897.5|1532
1626189430000|2021-07-13 15:17:10|||||||||61
1626189450000|2021-07-13 15:17:30|||||||||129
1626189460000|2021-07-13 15:17:40||1898||1897.5||1898||1897.5|428
1626189480000|2021-07-13 15:18:00|1898||1898||1898||1898||0
1626189490000|2021-07-13 15:18:10|1898.5|1898|1898.5|1898|1898.5|1898|1898.5|1898|276
1626189500000|2021-07-13 15:18:20|||||||||143
1626189540000|2021-07-13 15:19:00|1898|1897.5|1898|1897|1898|1897.5|1898|1897|3918
1626189550000|2021-07-13 15:19:10|1897.5|1897.5|1897.5|1897|1897.5|1897.5|1897.5|1897|691
1626189560000|2021-07-13 15:19:20|||||||||93
1626189570000|2021-07-13 15:19:30|||||||||792
1626189580000|2021-07-13 15:19:40||1896.5||1897||1897||1896.5|885
1626189600000|2021-07-13 15:20:00|1898|1897.5|1898|1897.5|1898|1897.5|1898|1897.5|9030
1626189610000|2021-07-13 15:20:10|||||||||454
1626189620000|2021-07-13 15:20:20|||||||||1422
1626189630000|2021-07-13 15:20:30|1898.5|1899|1900|1899.5|1900.5|1899.5|1898.5|1899|6056
1626189640000|2021-07-13 15:20:40||1899||1899||1899||1899|259
1626189650000|2021-07-13 15:20:50|||||||||673
1626189670000|2021-07-13 15:21:10|1899.5||1899.5||1899.5||1899.5||0
1626189700000|2021-07-13 15:21:40|||||||||1
1626189710000|2021-07-13 15:21:50|||||||||89
1626189720000|2021-07-13 15:22:00|1900|1899.5|1899.5|1899|1900|1899.5|1899.5|1899|1705
1626189760000|2021-07-13 15:22:40|1900|1899.5|1899.5|1899|1900|1899.5|1899.5|1899|1062
1626189770000|2021-07-13 15:22:50|||||||||47
1626189780000|2021-07-13 15:23:00|||||||||48
1626189790000|2021-07-13 15:23:10|||||||||276
1626189810000|2021-07-13 15:23:30|||||||||117
1626189820000|2021-07-13 15:23:40|||||||||113
1626189830000|2021-07-13 15:23:50|||||||||140
1626189840000|2021-07-13 15:24:00|||||||||70
1626189850000|2021-07-13 15:24:10|||||||||446
1626189870000|2021-07-13 15:24:30|||||||||190
1626189890000|2021-07-13 15:24:50|||||||||4
1626189900000|2021-07-13 15:25:00|||||||||195
1626189910000|2021-07-13 15:25:10|||||||||105
1626189920000|2021-07-13 15:25:20|||||||||76
1626189930000|2021-07-13 15:25:30|||||||||889
1626189940000|2021-07-13 15:25:40|||||||||3
1626189950000|2021-07-13 15:25:50|||||||||257
1626189960000|2021-07-13 15:26:00|1899|1898.5|1899|1898.5|1899.5|1899|1899|1898.5|7390
1626189970000|2021-07-13 15:26:10|1899.5|1899|1899.5|1899|1899.5|1899|1899|1899|737
1626190020000|2021-07-13 15:27:00|||||||||32
1626190030000|2021-07-13 15:27:10|||||||||565
1626190060000|2021-07-13 15:27:40|||||||||1872
1626190070000|2021-07-13 15:27:50|||||||||507
1626190080000|2021-07-13 15:28:00|1900|1899.5|1900|1899.5|1900|1899.5|1899.5|1899|1444
1626190090000|2021-07-13 15:28:10|1900.5|1900|1902|1901|1902.5|1901.5|1900.5|1900|1718
1626190100000|2021-07-13 15:28:20|||||||||9
1626190120000|2021-07-13 15:28:40|1902.5|1901.5|1903|1902.5|1903|1902.5|1902.5|1901.5|1388
1626190130000|2021-07-13 15:28:50|1902.5|1902|1903|1902|1903|1902.5|1902.5|1902|338
1626190140000|2021-07-13 15:29:00||1902.5||1902||1902.5||1902|326
1626190150000|2021-07-13 15:29:10|1902.5||1902.5||1902.5||1902.5||125
1626190160000|2021-07-13 15:29:20|1903|1901.5|1902|1901.5|1903|1901.5|1902|1901.5|314
1626190170000|2021-07-13 15:29:30|1902.5|1902|1902|1901.5|1903|1902|1902|1901.5|583
1626190180000|2021-07-13 15:29:40|1901.5|1901|1901.5|1901|1901.5|1901|1901.5|1901|220
1626190190000|2021-07-13 15:29:50|||||||||288
1626246010000|2021-07-14 07:00:10|1900|1891|1893.5|1890|1900|1893.5|1893.5|1890|640
1626246020000|2021-07-14 07:00:20|1892|1890.5|1893|1890|1895|1890.5|1891.5|1890|437
1626246030000|2021-07-14 07:00:30|1894|1893|1894|1890|1900|1895.5|1894|1890|1849
1626246040000|2021-07-14 07:00:40|1893.5|1889|1891|1880.5|1893.5|1889|1882.5|1876|3897
1626246050000|2021-07-14 07:00:50|||||||||25
1626246060000|2021-07-14 07:01:00|1890.5|1881|1890|1881.5|1891|1881.5|1890|1881|236
1626246070000|2021-07-14 07:01:10|1889.5|1880.5|1888.5|1882|1889.5|1882|1885|1880.5|0
1626246080000|2021-07-14 07:01:20|1889.5|1882.5|1897|1892|1904|1893|1889|1882.5|1729
1626246090000|2021-07-14 07:01:30|1899.5|1892.5|1904|1898.5|1904|1899.5|1899.5|1892.5|1703
1626246100000|2021-07-14 07:01:40||1900||1900||1900.5||1900|0
1626246110000|2021-07-14 07:01:50||1900.5||1900.5||1901||1900|0
1626246120000|2021-07-14 07:02:00|1906|1901|1906|1903|1906|1903|1904|1901|4149
1626246130000|2021-07-14 07:02:10|||||||||79
1626246150000|2021-07-14 07:02:30|1905.5|1901|1905.5|1901|1905.5|1902|1905.5|1901|130
1626246160000|2021-07-14 07:02:40|1905|1900.5|1898.5|1895|1905|1900.5|1898|1894|2630
1626246170000|2021-07-14 07:02:50|1898||1898||1898||1898||347
1626246180000|2021-07-14 07:03:00|1897.5|1894|1897|1895|1898.5|1895.5|1896.5|1890|7942
1626246190000|2021-07-14 07:03:10|1899.5|1895.5|1899|1895.5|1901|1896|1896.5|1890.5|4045
1626246200000|2021-07-14 07:03:20|||||||||53
1626246240000|2021-07-14 07:04:00|1898.5|1895|1897.5|1895|1898.5|1895|1897.5|1895|336
1626246250000|2021-07-14 07:04:10|||||||||1
1626246260000|2021-07-14 07:04:20|||||||||25
1626246270000|2021-07-14 07:04:30|||||||||209
1626246300000|2021-07-14 07:05:00|1897|1890|1888.5|1884|1897|1892|1888.5|1883|893
1626246310000|2021-07-14 07:05:10|1889|1882|1889|1884.5|1889|1884.5|1889|1882|0
1626246330000|2021-07-14 07:05:30||1885||1885.5||1885.5||1885|0
1626246350000|2021-07-14 07:05:50|1890||1890||1890||1890||0
1626246360000|2021-07-14 07:06:00|1889.5|1885|1887.5|1885|1889.5|1885|1887.5|1881.5|931
1626246370000|2021-07-14 07:06:10||1882.5||1885||1885||1880.5|1834
1626246390000|2021-07-14 07:06:30|1891|1885.5|1890.5|1886.5|1893.5|1890|1890.5|1885.5|629
1626246420000|2021-07-14 07:07:00|1891|1887|1891|1887.5|1891|1887.5|1891|1887|11
1626246430000|2021-07-14 07:07:10|||||||||52
1626246440000|2021-07-14 07:07:20|1890.5|1887|1890.5|1887|1890.5|1887|1890.5|1887|1
1626246490000|2021-07-14 07:08:10|1891|1887.5|1891|1887.5|1891|1887.5|1891|1887.5|0
1626246520000|2021-07-14 07:08:40|1890.5|1887|1889.5|1886.5|1890.5|1887|1889.5|1886|317
1626246530000|2021-07-14 07:08:50||1885||1885||1885||1885|4
1626246570000|2021-07-14 07:09:30||1885.5||1885.5||1885.5||1885.5|1
1626246590000|2021-07-14 07:09:50|1889|1885|1888.5|1885|1889|1885|1888.5|1883.5|828
1626246600000|2021-07-14 07:10:00|||||||||201
1626246610000|2021-07-14 07:10:10|1888||1887.5||1888||1887.5||626
1626246630000|2021-07-14 07:10:30|||||||||44
1626246640000|2021-07-14 07:10:40||1883.5||1885||1885||1883.5|293
1626246670000|2021-07-14 07:11:10|1888.5|1885.5|1888.5|1886.5|1888.5|1886.5|1888.5|1885.5|140
1626246690000|2021-07-14 07:11:30|1889.5||1890||1890.5||1889.5||1795
1626246700000|2021-07-14 07:11:40|1891.5|1887|1892.5|1889.5|1892.5|1889.5|1891.5|1887|111
1626246710000|2021-07-14 07:11:50|1893|1890|1893|1890|1893|1890|1893|1890|0
1626246720000|2021-07-14 07:12:00|1892.5|1889.5|1891|1888.5|1892.5|1889.5|1891|1888.5|743
1626246730000|2021-07-14 07:12:10||1887.5||1887||1887.5||1887|19
1626246750000|2021-07-14 07:12:30||1887.5||1887.5||1887.5||1887.5|0
1626246760000|2021-07-14 07:12:40|1891.5|1888|1892.5|1889.5|1892.5|1889.5|1891.5|1888|0
1626246780000|2021-07-14 07:13:00||1890||1890||1890||1890|0
1626246790000|2021-07-14 07:13:10|1892||1892||1892||1892||0
1626246810000|2021-07-14 07:13:30|1892.5|1889.5|1891|1889.5|1892.5|1889.5|1890.5|1889.5|255
1626246830000|2021-07-14 07:13:50|1890.5|1888.5|1890|1888.5|1890.5|1888.5|1890|1888.5|3
1626246840000|2021-07-14 07:14:00|1889.5|1887.5|1889.5|1887.5|1890|1887.5|1889.5|1887.5|196
1626246850000|2021-07-14 07:14:10|1889|1887|1888.5|1886.5|1889|1887|1888.5|1886.5|9
1626246900000|2021-07-14 07:15:00|1889|1887|1891|1889|1892|1889|1889|1887|650
1626246910000|2021-07-14 07:15:10|1891.5||1891.5||1891.5||1891.5||0
1626246920000|2021-07-14 07:15:20|1892|1890|1893.5|1890.5|1893.5|1890.5|1892|1890|43
1626246930000|2021-07-14 07:15:30|1894||1894||1894||1894||0
1626246940000|2021-07-14 07:15:40|1893.5|1890|1892.5|1890|1893.5|1890|1892.5|1890|0
1626246950000|2021-07-14 07:15:50||1889||1889||1889||1889|8
1626246970000|2021-07-14 07:16:10|1891.5||1891||1891.5||1891||0
1626246980000|2021-07-14 07:16:20|1891.5||1891.5||1891.5||1891.5||0
1626246990000|2021-07-14 07:16:30|1892.5||1891||1892.5||1891||0
1626247000000|2021-07-14 07:16:40|1891.5||1891.5||1891.5||1891.5||0
1626247010000|2021-07-14 07:16:50|1891||1890.5||1891||1890.5||0
1626247020000|2021-07-14 07:17:00|1890|1888|1888.5|1885|1890|1888|1888.5|1885|340
1626247060000|2021-07-14 07:17:40||1885.5||1885.5||1885.5||1885.5|0
1626247080000|2021-07-14 07:18:00|1888|1885|1887.5|1885|1888|1885.5|1887|1884.5|859
1626247090000|2021-07-14 07:18:10||1885.5||1885.5||1885.5||1885.5|0
1626247100000|2021-07-14 07:18:20|1887|1885|1888|1886|1888|1886|1882.5|1882|14674
1626247110000|2021-07-14 07:18:30||1886.5||1886.5||1886.5||1886.5|0
1626247120000|2021-07-14 07:18:40|1890|1888|1890.5|1889|1890.5|1889|1889.5|1888|271
1626247150000|2021-07-14 07:19:10|1890|1889.5|1887.5|1886|1890|1889.5|1887.5|1886|1130
1626247160000|2021-07-14 07:19:20|1887||1887||1887.5||1887||4
1626247170000|2021-07-14 07:19:30|1886.5|1885.5|1886.5|1885|1886.5|1885.5|1886|1884|818
1626247190000|2021-07-14 07:19:50|1886|1884.5|1887.5|1885.5|1888|1885.5|1883|1879.5|6356
1626247220000|2021-07-14 07:20:20|1887|1885|1885.5|1883.5|1887|1885|1884.5|1883|2782
1626247230000|2021-07-14 07:20:30|1886|1885|1886.5|1885|1886.5|1885|1885|1883|1468
1626247240000|2021-07-14 07:20:40|1886|1883.5|1885.5|1883.5|1886|1885|1885|1883|806
1626247250000|2021-07-14 07:20:50||1883||1883||1883||1883|0
1626247280000|2021-07-14 07:21:20|1885|1882.5|1883.5|1881|1885|1882.5|1883.5|1881|174
1626247290000|2021-07-14 07:21:30|1883|1880|1881.5|1881|1883|1881|1881.5|1879.5|4744
1626247300000|2021-07-14 07:21:40|1881|1880.5|1882|1881|1882|1881|1880.5|1878|8035
1626247310000|2021-07-14 07:21:50|1881.5|1879|1881.5|1881|1882|1881|1881.5|1878|8250
1626247320000|2021-07-14 07:22:00|1881|1880.5|1881.5|1879.5|1881.5|1881|1880.5|1879|3570
1626247330000|2021-07-14 07:22:10|1882|1881|1882.5|1881|1883|1881|1881.5|1879.5|698
1626247340000|2021-07-14 07:22:20|1883|1881.5|1884|1881.5|1884.5|1881.5|1883|1881.5|1145
1626247370000|2021-07-14 07:22:50|||||||||134
1626247400000|2021-07-14 07:23:20|1883.5||1883.5||1883.5||1883||0
1626247410000|2021-07-14 07:23:30|1883||1883||1883||1883||0
1626247420000|2021-07-14 07:23:40||1881||1881||1881||1881|0
1626247430000|2021-07-14 07:23:50|1882.5|1880|1881|1879.5|1882.5|1881|1880|1878|1778
1626247440000|2021-07-14 07:24:00|1882.5|1880|1882.5|1881|1882.5|1881|1881|1880|917
1626247500000|2021-07-14 07:25:00|1882|1880.5|1884|1882.5|1885|1882.5|1882|1880.5|464
1626247510000|2021-07-14 07:25:10|1885|1883|1885|1883|1885.5|1883.5|1885|1883|193
1626247520000|2021-07-14 07:25:20|1884|1882.5|1884|1882|1884|1882.5|1884|1882|132
1626247560000|2021-07-14 07:26:00|1883.5|1881|1883|1881|1883.5|1881|1883|1881|36
1626247570000|2021-07-14 07:26:10|1882.5|1880|1881.5|1880|1882.5|1881|1881|1879.5|1221
1626247580000|2021-07-14 07:26:20|1881|1879.5|1881.5|1880|1881.5|1880|1881|1879.5|290
1626247590000|2021-07-14 07:26:30|1881|1879.5|1880.5|1879|1881.5|1879.5|1880.5|1879|308
1626247600000|2021-07-14 07:26:40||1879.5||1879.5||1879.5||1879.5|0
1626247620000|2021-07-14 07:27:00||1879||1879||1879||1879|0
1626247630000|2021-07-14 07:27:10|||||||||170
1626247650000|2021-07-14 07:27:30|1880|1878|1880.5|1878.5|1880.5|1878.5|1880|1878|627
1626247660000|2021-07-14 07:27:40|1881|1879|1879|1878|1881|1880|1879|1878|462
1626247690000|2021-07-14 07:28:10|1879.5|1878.5|1881|1879.5|1881|1880|1879.5|1878.5|622
1626247700000|2021-07-14 07:28:20|1880.5||1881||1881||1880.5||0
1626247740000|2021-07-14 07:29:00|1880.5|1878.5|1878|1877|1880.5|1878.5|1878|1876|1088
1626247750000|2021-07-14 07:29:10|||||||||98
1626247770000|2021-07-14 07:29:30|1877.5|1876|1879.5|1878|1879.5|1878|1877.5|1876|984
1626247780000|2021-07-14 07:29:40|1879||1879||1879||1879||0
1626247790000|2021-07-14 07:29:50|1878.5|1878.5|1877.5|1877|1878.5|1878.5|1877.5|1877|594
1626247800000|2021-07-14 07:30:00|||||||||104
1626247810000|2021-07-14 07:30:10||1876.5||1877||1877||1876|945
1626247820000|2021-07-14 07:30:20||1876||1877||1877||1876|909
1626247830000|2021-07-14 07:30:30||1876||1877||1877||1876|3178
1626247840000|2021-07-14 07:30:40|||||||||4017
1626247850000|2021-07-14 07:30:50|1878||1877.5||1878||1877.5||214
1626247900000|2021-07-14 07:31:40||1876.5||1877||1877||1876.5|4742
1626247930000|2021-07-14 07:32:10|1878.5||1877.5||1878.5||1877.5||1333
1626247940000|2021-07-14 07:32:20|||||||||296
1626247950000|2021-07-14 07:32:30||1876.5||1877||1877||1876.5|6703
1626247960000|2021-07-14 07:32:40|1878.5|1877.5|1878|1877.5|1878.5|1877.5|1878|1877.5|720
1626247980000|2021-07-14 07:33:00|1877.5|1877|1877.5|1875.5|1877.5|1877|1876.5|1875.5|4804
1626247990000|2021-07-14 07:33:10|1876.5|1875|1876|1875|1877.5|1875.5|1875.5|1875|600
1626248000000|2021-07-14 07:33:20|1875.5||1876||1876||1875.5||30
1626248010000|2021-07-14 07:33:30||1875.5||1875.5||1875.5||1875.5|0
1626248020000|2021-07-14 07:33:40|1875.5|1875|1873.5|1871|1875.5|1875|1873.5|1871|1034
1626248030000|2021-07-14 07:33:50||1871.5||1871.5||1871.5||1871.5|0
1626248040000|2021-07-14 07:34:00||1872||1872||1872||1872|31
1626248060000|2021-07-14 07:34:20||1871.5||1871.5||1871.5||1871.5|0
1626248070000|2021-07-14 07:34:30|||||||||16
1626248080000|2021-07-14 07:34:40|1873|1871|1872.5|1871|1873|1871.5|1872.5|1870.5|250
1626248100000|2021-07-14 07:35:00|1872|1870.5|1870.5|1868|1872|1870.5|1870.5|1867.5|7582
1626248110000|2021-07-14 07:35:10|1870|1867.5|1869.5|1867|1870|1867.5|1869.5|1866.5|1
1626248120000|2021-07-14 07:35:20|1868|1866.5|1867.5|1865.5|1868|1866.5|1866.5|1865|582
1626248150000|2021-07-14 07:35:50|1868|1866|1868|1867|1868.5|1867|1868|1866|1529
1626248160000|2021-07-14 07:36:00|||||||||145
1626248180000|2021-07-14 07:36:20||1867.5||1867.5||1867.5||1867.5|942
1626248190000|2021-07-14 07:36:30|1867.5|1867|1868|1867.5|1868|1867.5|1867.5|1867|194
1626248200000|2021-07-14 07:36:40|||||||||256
1626248210000|2021-07-14 07:36:50|||||||||20
1626248230000|2021-07-14 07:37:10|||||||||25
1626248240000|2021-07-14 07:37:20|1867.5|1867|1867.5|1867|1867.5|1867|1867.5|1867|505
1626248250000|2021-07-14 07:37:30|1868|1867.5|1871.5|1869.5|1872.5|1869.5|1868|1867|7668
1626248300000|2021-07-14 07:38:20|1872|1870|1872|1870|1874|1871.5|1872|1870|1292
1626248340000|2021-07-14 07:39:00|1872.5|1870.5|1873.5|1872.5|1874.5|1872.5|1872.5|1870|2194
1626248350000|2021-07-14 07:39:10|1874||1873||1874||1873||97
1626248380000|2021-07-14 07:39:40|||||||||1
1626248400000|2021-07-14 07:40:00|1872.5|1871.5|1872.5|1870|1872.5|1871.5|1872.5|1870|0
1626248480000|2021-07-14 07:41:20|1872|1870.5|1871|1870|1872|1871.5|1871|1869.5|4320
1626248490000|2021-07-14 07:41:30|||||||||30
1626248520000|2021-07-14 07:42:00|1870.5|1868.5|1870.5|1870|1870.5|1870|1870.5|1868.5|1710
1626248530000|2021-07-14 07:42:10||1868.5||1870||1870||1868.5|908
1626248540000|2021-07-14 07:42:20|1871|1870.5|1872.5|1870.5|1872.5|1870.5|1871|1870|1756
1626248550000|2021-07-14 07:42:30|1873.5|1871|1874|1871.5|1874|1871.5|1873.5|1871|0
1626248610000|2021-07-14 07:43:30|1875|1872|1874|1871.5|1875.5|1872|1874|1871.5|21
1626248640000|2021-07-14 07:44:00||1872||1872||1872||1872|0
1626248660000|2021-07-14 07:44:20|1874.5|1871.5|1875|1871.5|1875|1871.5|1874|1871.5|154
1626248670000|2021-07-14 07:44:30||1872||1873||1873||1872|1254
1626248690000|2021-07-14 07:44:50|||||||||31
1626248710000|2021-07-14 07:45:10|1874.5||1874.5||1874.5||1874.5||0
1626248720000|2021-07-14 07:45:20|1875|1873.5|1876.5|1875.5|1878.5|1875.5|1874.5|1873.5|4110
1626248740000|2021-07-14 07:45:40|||||||||2016
1626248750000|2021-07-14 07:45:50|||||||||50
1626248760000|2021-07-14 07:46:00|||||||||253
1626248780000|2021-07-14 07:46:20|1876|1875|1876|1875|1876|1875|1876|1874.5|2332
1626248790000|2021-07-14 07:46:30|1875.5|1874.5|1873.5|1873|1875.5|1875|1873.5|1872.5|10668
1626248800000|2021-07-14 07:46:40|1874|1873.5|1876|1874.5|1876|1875|1874|1873.5|2052
1626248810000|2021-07-14 07:46:50|1875.5|1873.5|1877.5|1876|1878|1876|1875.5|1873.5|629
1626248830000|2021-07-14 07:47:10|1877|1875.5|1876.5|1875|1877|1876|1875|1874.5|1582
1626248840000|2021-07-14 07:47:20|1877.5||1877.5||1877.5||1877.5||0
1626248850000|2021-07-14 07:47:30|1877||1876.5||1877||1876.5||2
1626248870000|2021-07-14 07:47:50|1877||1877.5||1877.5||1876.5||623
1626248890000|2021-07-14 07:48:10||1875.5||1876.5||1876.5||1875.5|0
1626248900000|2021-07-14 07:48:20||1877||1876.5||1877||1876.5|198
1626248910000|2021-07-14 07:48:30|1877|1876|1875.5|1875|1877|1876|1875|1873.5|719
1626248920000|2021-07-14 07:48:40|1876|1875.5|1876.5|1875.5|1876.5|1875.5|1875.5|1875.5|3
1626248940000|2021-07-14 07:49:00|||||||||37
1626248960000|2021-07-14 07:49:20|1876|1875|1876|1875|1876|1875|1875.5|1875|128
1626248970000|2021-07-14 07:49:30|1875.5|1874.5|1876|1875|1876|1875|1875|1873.5|1475
1626248990000|2021-07-14 07:49:50|1875.5|1874.5|1875.5|1874|1875.5|1874.5|1875|1874|326
1626249000000|2021-07-14 07:50:00|1876|1874.5|1875.5|1875|1876|1875|1875.5|1874.5|0
1626249020000|2021-07-14 07:50:20|||||||||229
1626249030000|2021-07-14 07:50:30|1875|1874.5|1875|1872.5|1875|1874.5|1874|1872|1144
1626249120000|2021-07-14 07:52:00||1873.5||1873.5||1873.5||1873.5|1
1626249140000|2021-07-14 07:52:20||1874||1874||1874||1874|4
1626249170000|2021-07-14 07:52:50|1874.5|1873|1874.5|1872.5|1874.5|1873.5|1874.5|1872.5|0
1626249180000|2021-07-14 07:53:00|||||||||3
1626249200000|2021-07-14 07:53:20||1873||1873||1873||1873|0
1626249240000|2021-07-14 07:54:00|1874||1874||1874||1874||0
1626249280000|2021-07-14 07:54:40|1873.5||1873.5||1873.5||1873.5||0
1626249290000|2021-07-14 07:54:50|1873|1872.5|1873.5|1872.5|1873.5|1872.5|1873|1872.5|21
1626249300000|2021-07-14 07:55:00|1874|1873|1876|1874|1876.5|1874|1874|1872.5|636
1626249310000|2021-07-14 07:55:10|1876.5||1876.5||1876.5||1876.5||0
1626249320000|2021-07-14 07:55:20|1876||1876||1876||1876||20
1626249350000|2021-07-14 07:55:50|1876.5||1876||1876.5||1876||2
1626249380000|2021-07-14 07:56:20|1876.5|1874.5|1877|1874|1877|1874.5|1876|1874|327
1626249390000|2021-07-14 07:56:30||1874.5||1874.5||1874.5||1874.5|0
1626249400000|2021-07-14 07:56:40|1876.5|1874|1879|1877|1879|1877|1876|1874|789
1626249410000|2021-07-14 07:56:50|1878.5|1877.5|1878.5|1877|1878.5|1877.5|1878.5|1877|145
1626249450000|2021-07-14 07:57:30|||||||||120
1626249480000|2021-07-14 07:58:00|1879|1877.5|1879.5|1877.5|1879.5|1877.5|1878.5|1877.5|190
1626249500000|2021-07-14 07:58:20|1879|1877|1879|1877|1879|1877|1879|1877|268
1626249520000|2021-07-14 07:58:40|1879.5||1879.5||1879.5||1879.5||0
1626249530000|2021-07-14 07:58:50|1878.5||1878.5||1878.5||1878.5||0
1626249570000|2021-07-14 07:59:30|1879.5|1877.5|1878.5|1877.5|1880.5|1877.5|1878.5|1877.5|0
1626249590000|2021-07-14 07:59:50|||||||||23
1626249600000|2021-07-14 08:00:00|1878|1877|1878|1876.5|1878|1877|1878|1876.5|173
1626249680000|2021-07-14 08:01:20|||||||||86
1626249770000|2021-07-14 08:02:50|||||||||181
1626249780000|2021-07-14 08:03:00|1877.5|1876|1875|1873|1877.5|1876|1873.5|1871.5|754
1626249790000|2021-07-14 08:03:10|1874.5|1872.5|1874|1872.5|1874.5|1872.5|1874|1872.5|27
1626249800000|2021-07-14 08:03:20|||||||||1
1626249900000|2021-07-14 08:05:00|1873.5|1871.5|1873|1870|1873.5|1872|1873|1870|344
1626249910000|2021-07-14 08:05:10|1872.5|1869.5|1872|1870|1873|1870.5|1871.5|1869.5|1523
1626249920000|2021-07-14 08:05:20||1870.5||1870.5||1870.5||1870.5|0
1626249940000|2021-07-14 08:05:40|||||||||16
1626249960000|2021-07-14 08:06:00|1871.5|1870|1871.5|1870|1871.5|1870|1871.5|1870|73
1626249980000|2021-07-14 08:06:20|1871|1869.5|1870.5|1870|1871|1870|1870.5|1868.5|21428
1626249990000|2021-07-14 08:06:30|||||||||395
1626250000000|2021-07-14 08:06:40|1871||1870.5||1871||1870.5||255
1626250010000|2021-07-14 08:06:50|||||||||27
1626250020000|2021-07-14 08:07:00|1870|1869|1868|1866.5|1870|1870|1867|1865|1907
1626250030000|2021-07-14 08:07:10|1868.5|1867|1871|1870|1871|1870|1868.5|1866.5|1771
1626250040000|2021-07-14 08:07:20|1870.5||1870.5||1870.5||1870.5||0
1626250070000|2021-07-14 08:07:50|1871|1870.5|1873|1870.5|1873|1870.5|1870.5|1870.5|1141
1626250090000|2021-07-14 08:08:10|1872|1870|1872|1870.5|1872|1870.5|1872|1870|371
1626250110000|2021-07-14 08:08:30|||||||||25
1626250130000|2021-07-14 08:08:50|||||||||2
1626250140000|2021-07-14 08:09:00|1872.5|1871|1873.5|1872.5|1874|1872.5|1872.5|1871|1164
1626250150000|2021-07-14 08:09:10|1874||1875||1875.5||1874||364
1626250200000|2021-07-14 08:10:00|||||||||5
1626250300000|2021-07-14 08:11:40|||||||||4
1626250310000|2021-07-14 08:11:50|1875.5|1873|1876.5|1875|1877|1875|1875|1873|1328
1626250370000|2021-07-14 08:12:50|1876|1875.5|1876.5|1875|1877|1875.5|1876|1875|147
1626250380000|2021-07-14 08:13:00||1875.5||1875.5||1875.5||1875.5|0
1626250410000|2021-07-14 08:13:30|||||||||115
1626250420000|2021-07-14 08:13:40|1877||1877||1877||1877||0
1626250430000|2021-07-14 08:13:50|1877.5||1877.5||1877.5||1877.5||3840
1626250460000|2021-07-14 08:14:20|1877||1877||1877||1877||0
1626250480000|2021-07-14 08:14:40|||||||||250
1626250490000|2021-07-14 08:14:50|||||||||8
1626250520000|2021-07-14 08:15:20|||||||||132
1626250570000|2021-07-14 08:16:10|||||||||6
1626250620000|2021-07-14 08:17:00|||||||||74
1626250630000|2021-07-14 08:17:10|1877.5|1876|1878|1876.5|1878.5|1876.5|1877.5|1876|211
1626250640000|2021-07-14 08:17:20|||||||||529
1626250650000|2021-07-14 08:17:30||1877.5||1877.5||1877.5||1877.5|25
1626250660000|2021-07-14 08:17:40|1879|1878|1879.5|1877.5|1880|1878|1878|1877.5|1101
1626250680000|2021-07-14 08:18:00|||||||||6
1626250690000|2021-07-14 08:18:10||1878||1878||1878||1878|0
1626250710000|2021-07-14 08:18:30|||||||||2890
1626250730000|2021-07-14 08:18:50|1879|1877.5|1878.5|1877.5|1879|1877.5|1878.5|1877.5|122
1626250750000|2021-07-14 08:19:10|||||||||115
1626250760000|2021-07-14 08:19:20|1879||1879||1879||1879||184
1626250830000|2021-07-14 08:20:30|1879.5||1879.5||1879.5||1879||266
1626250840000|2021-07-14 08:20:40|1880|1878|1881.5|1880.5|1882|1880.5|1880|1878|153
1626250910000|2021-07-14 08:21:50|||||||||6
1626250920000|2021-07-14 08:22:00|1882|1881|1883|1882|1883|1882|1882|1881|1084
1626250930000|2021-07-14 08:22:10|1882.5|1881.5|1882|1881.5|1882.5|1881.5|1882|1881|6457
1626250940000|2021-07-14 08:22:20|||||||||121
1626250960000|2021-07-14 08:22:40|||||||||90
1626250990000|2021-07-14 08:23:10|1882.5|1882|1883|1882|1883|1882|1882|1881.5|582
1626251000000|2021-07-14 08:23:20|1883.5||1883||1884||1883||65
1626251010000|2021-07-14 08:23:30|||||||||6
1626251020000|2021-07-14 08:23:40|1884|1883|1885|1883.5|1885.5|1883.5|1884|1883|3
1626251030000|2021-07-14 08:23:50||1884||1883.5||1884||1883.5|0
1626251050000|2021-07-14 08:24:10|1884.5|1884|1884.5|1884|1884.5|1884|1884.5|1884|0
1626251060000|2021-07-14 08:24:20|1885||1885||1885.5||1885||17
1626251070000|2021-07-14 08:24:30|1884.5||1884.5||1884.5||1884.5||0
1626251090000|2021-07-14 08:24:50|1884|1883.5|1884|1882.5|1884|1883.5|1883|1882.5|58
1626251110000|2021-07-14 08:25:10|||||||||32
1626251140000|2021-07-14 08:25:40|1883.5||1883.5||1883.5||1883.5||0
1626251150000|2021-07-14 08:25:50|1883|1882|1883|1881.5|1883|1882|1883|1881.5|15
1626251160000|2021-07-14 08:26:00|1882.5||1882.5||1882.5||1882.5||0
1626251200000|2021-07-14 08:26:40|1882||1882.5||1882.5||1882||0
1626251220000|2021-07-14 08:27:00|1882|1880.5|1882|1880.5|1882|1880.5|1882|1880.5|96
1626251230000|2021-07-14 08:27:10|1882.5|1881|1882.5|1881|1882.5|1881|1882.5|1881|0
1626251300000|2021-07-14 08:28:20|1883|1881.5|1881.5|1880.5|1883.5|1882|1881.5|1880.5|661
1626251370000|2021-07-14 08:29:30|1881||1881||1881||1881||0
1626251380000|2021-07-14 08:29:40|1881.5||1881.5||1881.5||1881.5||101
1626251400000|2021-07-14 08:30:00|1881|1879.5|1881.5|1881|1881.5|1881|1880.5|1879.5|443
1626251410000|2021-07-14 08:30:10|1882||1882||1882||1881.5||162
1626251460000|2021-07-14 08:31:00|1881.5|1880.5|1882|1881|1882|1881|1881.5|1880.5|259
1626251470000|2021-07-14 08:31:10|1881.5|1880.5|1881.5|1880.5|1881.5|1880.5|1881.5|1880.5|125
1626251480000|2021-07-14 08:31:20||1880||1880||1880||1880|13
1626251490000|2021-07-14 08:31:30|1881|1879.5|1880.5|1879|1881|1879.5|1880.5|1879|4
1626251500000|2021-07-14 08:31:40||1878.5||1879||1879||1878.5|0
1626251510000|2021-07-14 08:31:50|1880|1878.5|1880|1878.5|1880|1878.5|1880|1878.5|0
1626251600000|2021-07-14 08:33:20|||||||||170
1626251690000|2021-07-14 08:34:50|1879.5||1879.5||1879.5||1879.5||0
1626251720000|2021-07-14 08:35:20|1879|1879.5|1881|1880.5|1881|1880.5|1879|1879.5|875
1626251730000|2021-07-14 08:35:30|||||||||1
1626251790000|2021-07-14 08:36:30|1882|1881|1884|1882|1884|1882|1881.5|1881|539
1626251800000|2021-07-14 08:36:40|1883.5||1883||1883.5||1883||0
1626251820000|2021-07-14 08:37:00|1882.5|1881.5|1882|1880.5|1882.5|1881.5|1882|1880.5|410
1626251840000|2021-07-14 08:37:20|1881.5||1881.5||1881.5||1881.5||0
1626251920000|2021-07-14 08:38:40|||||||||49
1626251930000|2021-07-14 08:38:50||1881||1881||1881||1881|0
1626251950000|2021-07-14 08:39:10|1882|1881.5|1882.5|1881|1882.5|1882|1881.5|1881|457
1626252000000|2021-07-14 08:40:00|1882||1882||1882||1882||3
1626252010000|2021-07-14 08:40:10|1881.5||1881.5||1881.5||1881.5||0
1626252050000|2021-07-14 08:40:50|1881|1880.5|1881|1880|1881.5|1880.5|1881|1879.5|746
1626252060000|2021-07-14 08:41:00|1880.5||1880.5||1880.5||1880.5||0
1626252070000|2021-07-14 08:41:10|||||||||69
1626252100000|2021-07-14 08:41:40|1880|1879.5|1880|1879|1880|1879.5|1880|1879|66
1626252110000|2021-07-14 08:41:50|1879.5||1879.5||1879.5||1879.5||32
1626252120000|2021-07-14 08:42:00|1879|1878.5|1878.5|1877.5|1879|1878.5|1878.5|1877.5|118
1626252130000|2021-07-14 08:42:10|||||||||579
1626252160000|2021-07-14 08:42:40|1878||1878||1878||1878||0
1626252170000|2021-07-14 08:42:50|1877.5|1877|1877.5|1876.5|1877.5|1877|1877.5|1876.5|0
1626252190000|2021-07-14 08:43:10|1877|1877|1878|1877|1878|1877|1877|1877|717
1626252240000|2021-07-14 08:44:00|||||||||326
1626252270000|2021-07-14 08:44:30|||||||||1
1626252280000|2021-07-14 08:44:40|1877.5|1877.5|1879|1877.5|1879|1877.5|1877.5|1877.5|358
1626252310000|2021-07-14 08:45:10|||||||||160
1626252330000|2021-07-14 08:45:30|1878.5|1877|1879|1877.5|1879|1877.5|1878|1877|210
1626252340000|2021-07-14 08:45:40|1878.5||1879||1879||1878.5||114
1626252350000|2021-07-14 08:45:50|1878.5||1879||1879||1878.5||7
1626252360000|2021-07-14 08:46:00|1878.5|1878|1878|1877|1879|1878.5|1878|1877|525
1626252370000|2021-07-14 08:46:10|||||||||50
1626252390000|2021-07-14 08:46:30|||||||||208
1626252400000|2021-07-14 08:46:40|||||||||1
1626252410000|2021-07-14 08:46:50|1878.5|1877.5|1881|1879.5|1881|1879.5|1878.5|1877.5|4596
1626252430000|2021-07-14 08:47:10|1880.5||1880.5||1880.5||1880.5||0
1626252440000|2021-07-14 08:47:20|1880||1880||1880||1880||0
1626252460000|2021-07-14 08:47:40||1879||1879||1879||1879|19
1626252480000|2021-07-14 08:48:00|||||||||170
1626252510000|2021-07-14 08:48:30|1880.5|1879.5|1881|1880.5|1881.5|1880.5|1880.5|1879.5|247
1626252520000|2021-07-14 08:48:40|||||||||2
1626252530000|2021-07-14 08:48:50||1880||1880||1880||1880|2
1626252540000|2021-07-14 08:49:00||1880.5||1880.5||1880.5||1880.5|10
1626252550000|2021-07-14 08:49:10|||||||||18
1626252560000|2021-07-14 08:49:20|1881.5|1881.5|1882.5|1881.5|1882.5|1881.5|1881.5|1881.5|256
1626252570000|2021-07-14 08:49:30|||||||||202
1626252580000|2021-07-14 08:49:40|1882||1882.5||1882.5||1882||0
1626252600000|2021-07-14 08:50:00|1882||1882||1882.5||1882||0
1626252610000|2021-07-14 08:50:10|1882.5||1882.5||1882.5||1882.5||77
1626252620000|2021-07-14 08:50:20|||||||||4
1626252640000|2021-07-14 08:50:40|1883|1882|1882|1881|1885|1883|1882|1881|1168
1626252650000|2021-07-14 08:50:50|1882.5|1881.5|1882.5|1881.5|1883.5|1881.5|1882.5|1881.5|136
1626252660000|2021-07-14 08:51:00|||||||||8
1626252690000|2021-07-14 08:51:30|1882||1882||1882||1882||0
1626252700000|2021-07-14 08:51:40|1882.5|1882|1884|1883|1884|1883|1882.5|1882|491
1626252710000|2021-07-14 08:51:50|||||||||6
1626252750000|2021-07-14 08:52:30|1883.5||1884||1884||1883.5||0
1626252760000|2021-07-14 08:52:40|1883.5||1884||1884||1883.5||25
1626252790000|2021-07-14 08:53:10|1883.5|1882.5|1884|1882.5|1884|1882.5|1883.5|1882.5|8785
1626252800000|2021-07-14 08:53:20||1883||1883||1883||1883|8
1626252810000|2021-07-14 08:53:30|1883.5||1884||1884||1883.5||362
1626252830000|2021-07-14 08:53:50|1883.5||1883.5||1883.5||1883.5||0
1626252840000|2021-07-14 08:54:00|1884|1883.5|1886.5|1885.5|1887|1885.5|1884|1883|973
1626252850000|2021-07-14 08:54:10||1885||1885||1885||1885|162
1626252860000|2021-07-14 08:54:20||1885.5||1885.5||1885.5||1885.5|0
1626252900000|2021-07-14 08:55:00|1886|1884.5|1885|1883.5|1886|1884.5|1885|1883.5|188
1626252910000|2021-07-14 08:55:10||1883||1883||1883||1883|0
1626252970000|2021-07-14 08:56:10|1884.5||1884||1884.5||1884||0
1626253010000|2021-07-14 08:56:50|1883.5||1883.5||1883.5||1883.5||0
1626253030000|2021-07-14 08:57:10|||||||||59
1626253040000|2021-07-14 08:57:20||1882.5||1882.5||1882.5||1882.5|17
1626253060000|2021-07-14 08:57:40|1883||1883||1883||1883||0
1626253070000|2021-07-14 08:57:50|1883.5|1883|1885|1884|1885|1884|1883.5|1883|593
1626253100000|2021-07-14 08:58:20|||||||||102
1626253170000|2021-07-14 08:59:30|1885.5|1884.5|1886.5|1886|1886.5|1886|1885.5|1884.5|845
1626253180000|2021-07-14 08:59:40|1887|1886.5|1887|1886|1888.5|1886.5|1887|1885.5|865
1626253190000|2021-07-14 08:59:50|1888|1886.5|1886|1885.5|1888.5|1886.5|1886|1885.5|280
1626253200000|2021-07-14 09:00:00|1885.5|1885|1885.5|1884.5|1885.5|1885|1885.5|1884.5|1086
1626253250000|2021-07-14 09:00:50|1885|1884|1884.5|1884|1885|1884|1884.5|1884|15
1626253260000|2021-07-14 09:01:00|||||||||38
1626253270000|2021-07-14 09:01:10|1884|1883|1884|1883|1884|1883|1884|1883|10
1626253310000|2021-07-14 09:01:50|||||||||50
1626253330000|2021-07-14 09:02:10|||||||||18
1626253350000|2021-07-14 09:02:30|||||||||9
1626253360000|2021-07-14 09:02:40|1883.5|1882.5|1882|1881|1883.5|1883|1882|1880.5|1049
1626253370000|2021-07-14 09:02:50|1882.5|1881.5|1882.5|1881.5|1882.5|1881.5|1882.5|1881.5|671
1626253380000|2021-07-14 09:03:00|1883|1882|1882|1881|1883|1882|1882|1881|1318
1626253390000|2021-07-14 09:03:10|1881.5|1880.5|1882|1880.5|1882|1880.5|1881.5|1880.5|728
1626253400000|2021-07-14 09:03:20||1881||1881||1881||1881|0
1626253410000|2021-07-14 09:03:30|1881|1880.5|1881|1880.5|1881|1880.5|1881|1880.5|390
1626253440000|2021-07-14 09:04:00|||||||||105
1626253450000|2021-07-14 09:04:10|1880.5|1880|1879|1878|1880.5|1880|1879|1877.5|2385
1626253460000|2021-07-14 09:04:20|||||||||3
1626253470000|2021-07-14 09:04:30|1880|1878.5|1880.5|1879|1880.5|1879|1880|1878.5|942
1626253480000|2021-07-14 09:04:40|1881|1879.5|1881|1880|1881|1880|1880.5|1879.5|221
1626253490000|2021-07-14 09:04:50|1882||1881||1882||1881||124
1626253500000|2021-07-14 09:05:00|||||||||24
1626253530000|2021-07-14 09:05:30|1882|1880.5|1882|1881|1882|1881|1882|1880.5|143
1626253550000|2021-07-14 09:05:50|1882.5|1881.5|1883.5|1882|1883.5|1882|1882.5|1881.5|262
1626253590000|2021-07-14 09:06:30|||||||||171
1626253630000|2021-07-14 09:07:10|1883||1883||1883||1883||0
1626253670000|2021-07-14 09:07:50|1882.5|1881.5|1882.5|1881.5|1882.5|1881.5|1882.5|1881.5|51
1626253700000|2021-07-14 09:08:20|1883|1882|1883|1882|1883|1882.5|1882.5|1882|680
1626253930000|2021-07-14 09:12:10|1882.5||1882.5||1882.5||1882.5||0
1626254010000|2021-07-14 09:13:30|1883|1882.5|1882.5|1881|1884.5|1883|1882.5|1881|1066
1626254060000|2021-07-14 09:14:20|||||||||131
1626254130000|2021-07-14 09:15:30|1882|1880.5|1881.5|1880.5|1882|1880.5|1881.5|1880|6
1626254210000|2021-07-14 09:16:50|1881|1880|1880.5|1879.5|1881|1880|1880.5|1879|1037
1626254220000|2021-07-14 09:17:00|||||||||133
1626254230000|2021-07-14 09:17:10|1881|1880|1881.5|1880|1881.5|1880|1881|1880|754
1626254290000|2021-07-14 09:18:10|1881||1881||1881||1881||125
1626254300000|2021-07-14 09:18:20|1880.5|1879.5|1880.5|1879.5|1880.5|1879.5|1880.5|1879.5|3
1626254320000|2021-07-14 09:18:40|1880||1880.5||1880.5||1880||68
1626254380000|2021-07-14 09:19:40|1881|1880|1881|1880|1881|1880|1881|1880|614
1626254390000|2021-07-14 09:19:50|1881.5|1880.5|1882|1881|1882|1881|1881.5|1880.5|141
1626254510000|2021-07-14 09:21:50|1881.5||1881.5||1881.5||1881.5||18
1626254520000|2021-07-14 09:22:00|1882|1881.5|1882.5|1882|1882.5|1882|1882|1881.5|632
1626254560000|2021-07-14 09:22:40|1883|1882.5|1884|1883|1884|1883|1883|1882.5|41
1626254570000|2021-07-14 09:22:50|||||||||53
1626254590000|2021-07-14 09:23:10|||||||||600
1626254600000|2021-07-14 09:23:20|||||||||139
1626254630000|2021-07-14 09:23:50|1884.5|1883.5|1883|1881|1885.5|1884.5|1883|1881|784
1626254640000|2021-07-14 09:24:00|1882.5||1882.5||1882.5||1882.5||0
1626254660000|2021-07-14 09:24:20|1882||1881.5||1882||1881.5||462
1626254700000|2021-07-14 09:25:00|1881|1880|1881|1880|1881|1880|1881|1880|163
1626254710000|2021-07-14 09:25:10|1880.5|1879|1880|1878|1880.5|1879|1880|1878|21
1626254760000|2021-07-14 09:26:00|1879.5||1879.5||1879.5||1879.5||89
1626254800000|2021-07-14 09:26:40|1879|1878.5|1879.5|1879|1880|1879|1877.5|1877|2615
1626254810000|2021-07-14 09:26:50||1878.5||1878.5||1878.5||1878.5|0
1626254820000|2021-07-14 09:27:00|||||||||25
1626254830000|2021-07-14 09:27:10|||||||||20
1626254840000|2021-07-14 09:27:20|1880|1879|1880|1879|1880|1879|1880|1879|223
1626254850000|2021-07-14 09:27:30|1881|1879.5|1881|1880|1881|1880|1881|1879.5|17
1626254860000|2021-07-14 09:27:40|1881.5||1881.5||1882||1881.5||356
1626254880000|2021-07-14 09:28:00|1881|1879.5|1881|1880|1881|1880|1881|1879.5|134
1626254970000|2021-07-14 09:29:30|1881.5|1880.5|1883|1881.5|1883|1881.5|1881.5|1880.5|826
1626255000000|2021-07-14 09:30:00|1882.5||1882.5||1882.5||1882.5||0
1626255060000|2021-07-14 09:31:00|1882||1882||1882||1882||1
1626255110000|2021-07-14 09:31:50|||||||||263
1626255120000|2021-07-14 09:32:00|1882.5|1882|1883.5|1882|1883.5|1883|1882.5|1882|245
1626255130000|2021-07-14 09:32:10|1883||1883||1883||1883||0
1626255170000|2021-07-14 09:32:50|1883.5|1882.5|1884|1883|1884|1883|1883.5|1882.5|300
1626255210000|2021-07-14 09:33:30|1883.5|1882|1883|1882|1883.5|1882|1883|1882|17
1626255220000|2021-07-14 09:33:40||1881.5||1881.5||1881.5||1881.5|0
1626255230000|2021-07-14 09:33:50|||||||||5
1626255240000|2021-07-14 09:34:00|1882.5||1882.5||1882.5||1882.5||0
1626255250000|2021-07-14 09:34:10|||||||||17
1626255330000|2021-07-14 09:35:30|1883.5|1882|1883.5|1882|1883.5|1882|1883.5|1882|286
1626255380000|2021-07-14 09:36:20|||||||||6
1626255470000|2021-07-14 09:37:50|||||||||350
1626255490000|2021-07-14 09:38:10|1883||1883||1883.5||1883||14
1626255520000|2021-07-14 09:38:40|1882.5|1881.5|1883|1881.5|1883|1882|1882.5|1881.5|402
1626255590000|2021-07-14 09:39:50||1882||1882||1882||1882|0
1626255600000|2021-07-14 09:40:00|1882.5|1882.5|1882.5|1881.5|1883.5|1883|1882|1881|1082
1626255620000|2021-07-14 09:40:20|1882||1882||1882||1882||0
1626255660000|2021-07-14 09:41:00|1882.5|1882|1882.5|1882|1883|1882|1882.5|1882|21
1626255690000|2021-07-14 09:41:30|||||||||19
1626255710000|2021-07-14 09:41:50|1882|1881.5|1882|1881.5|1882|1881.5|1882|1881|578
1626255720000|2021-07-14 09:42:00|1882.5||1882.5||1882.5||1882.5||32
1626255760000|2021-07-14 09:42:40|||||||||19
1626255790000|2021-07-14 09:43:10|1883|1882|1883|1882|1883|1882|1883|1881.5|369
1626255800000|2021-07-14 09:43:20|1883.5|1882.5|1884.5|1884|1884.5|1884|1883.5|1882.5|808
1626255810000|2021-07-14 09:43:30|1885|1884.5|1885|1884.5|1885.5|1884.5|1885|1884|354
1626255870000|2021-07-14 09:44:30|||||||||26
1626255910000|2021-07-14 09:45:10|1885.5|1885|1886|1884.5|1886|1885|1885|1884.5|113
1626255920000|2021-07-14 09:45:20|1885.5|1885|1885|1884.5|1885.5|1885|1885|1884.5|236
1626255930000|2021-07-14 09:45:30|1884.5|1884|1885|1883.5|1885|1884|1884|1883.5|274
1626255960000|2021-07-14 09:46:00|1884.5|1884|1885|1884.5|1885|1884.5|1884.5|1884|607
1626255980000|2021-07-14 09:46:20|||||||||159
1626256020000|2021-07-14 09:47:00|1884.5|1884|1884.5|1884|1884.5|1884|1884.5|1884|259
1626256030000|2021-07-14 09:47:10|1885||1885||1885||1885||0
1626256070000|2021-07-14 09:47:50|||||||||143
1626256100000|2021-07-14 09:48:20|1884.5||1884.5||1885||1884.5||0
1626256110000|2021-07-14 09:48:30|||||||||300
1626256120000|2021-07-14 09:48:40|1884|1883.5|1884|1883.5|1884|1883.5|1884|1883.5|108
1626256130000|2021-07-14 09:48:50|1883.5|1883|1883.5|1883|1884|1883|1883.5|1883|25
1626256140000|2021-07-14 09:49:00|1883|1882.5|1883|1882|1883|1882.5|1883|1882|11
1626256150000|2021-07-14 09:49:10||1881.5||1881.5||1881.5||1881.5|0
1626256160000|2021-07-14 09:49:20|1882.5||1882.5||1883||1882.5||168
1626256170000|2021-07-14 09:49:30|1883|1882|1885|1884|1885|1884|1883|1882|1206
1626256180000|2021-07-14 09:49:40|1884.5|1883.5|1884|1883|1884.5|1883.5|1884|1883|218
1626256190000|2021-07-14 09:49:50|1883.5||1883.5||1883.5||1883.5||0
1626256210000|2021-07-14 09:50:10|1884|1883.5|1884.5|1883.5|1884.5|1883.5|1884|1883.5|440
1626256220000|2021-07-14 09:50:20|1885|1884|1886|1884.5|1886|1884.5|1885|1884|169
1626256380000|2021-07-14 09:53:00|||||||||20
1626256420000|2021-07-14 09:53:40|1885.5|1885|1885|1884.5|1885.5|1885|1885|1884|364
1626256430000|2021-07-14 09:53:50|1884.5|1884|1884.5|1884|1884.5|1884|1884.5|1884|125
1626256440000|2021-07-14 09:54:00|1885|1884.5|1886|1884.5|1886|1885|1885|1884.5|619
1626256470000|2021-07-14 09:54:30|||||||||263
1626256490000|2021-07-14 09:54:50|||||||||23
1626256500000|2021-07-14 09:55:00|1886.5|1885|1888|1886.5|1888.5|1887|1886.5|1885|495
1626256520000|2021-07-14 09:55:20|1887.5|1886|1889|1887.5|1889|1887.5|1886.5|1886|251
1626256560000|2021-07-14 09:56:00|1888.5|1887|1888|1886.5|1888.5|1887|1888|1886.5|113
1626256580000|2021-07-14 09:56:20|1887.5|1887|1889|1887.5|1889|1887.5|1887.5|1887|3331
1626256590000|2021-07-14 09:56:30|1889.5|1888|1888|1886.5|1891|1889.5|1888|1886.5|993
1626256630000|2021-07-14 09:57:10|1887.5||1887.5||1887.5||1887.5||0
1626256660000|2021-07-14 09:57:40|||||||||230
1626256670000|2021-07-14 09:57:50|1888.5|1887|1888.5|1887.5|1888.5|1887.5|1888.5|1887|198
1626256680000|2021-07-14 09:58:00|1889|1888.5|1890|1888.5|1890|1888.5|1889|1888.5|15
1626256700000|2021-07-14 09:58:20|1889.5||1889.5||1889.5||1889||0
1626256720000|2021-07-14 09:58:40|1889||1889.5||1889.5||1889||0
1626256740000|2021-07-14 09:59:00|||||||||92
1626256750000|2021-07-14 09:59:10|1889||1889.5||1889.5||1889||0
1626256760000|2021-07-14 09:59:20|1889||1889.5||1889.5||1889||16
1626256780000|2021-07-14 09:59:40|1889||1889.5||1889.5||1889||272
1626256790000|2021-07-14 09:59:50|||||||||26
1626256820000|2021-07-14 10:00:20|1889||1889||1889.5||1889||21
1626256830000|2021-07-14 10:00:30|1888.5|1888|1888.5|1887|1888.5|1888|1888|1887|331
1626256840000|2021-07-14 10:00:40|1888|1887.5|1888|1887|1888|1887.5|1888|1887|0
1626256850000|2021-07-14 10:00:50|1887.5||1887.5||1887.5||1887.5||0
1626256870000|2021-07-14 10:01:10|||||||||1
1626256890000|2021-07-14 10:01:30|1888|1887.5|1888.5|1887.5|1888.5|1887.5|1888|1887.5|450
1626256900000|2021-07-14 10:01:40|1889|1888.5|1889.5|1889|1889.5|1889|1889|1888.5|323
1626256910000|2021-07-14 10:01:50|1889|1888.5|1889|1887.5|1889.5|1889|1889|1887.5|18
1626256920000|2021-07-14 10:02:00|1888.5||1888.5||1888.5||1888.5||0
1626256930000|2021-07-14 10:02:10|1888|1887|1888.5|1887.5|1888.5|1888|1888|1887|902
1626256970000|2021-07-14 10:02:50|||||||||42
1626256990000|2021-07-14 10:03:10||1888||1887.5||1888||1887.5|0
1626257000000|2021-07-14 10:03:20|||||||||4
1626257020000|2021-07-14 10:03:40||1888||1888||1888||1888|4
1626257030000|2021-07-14 10:03:50|1888|1887.5|1888|1887.5|1888.5|1887.5|1888|1887.5|3
1626257040000|2021-07-14 10:04:00|||||||||51
1626257060000|2021-07-14 10:04:20|1888.5|1888|1889|1888|1889|1888|1888.5|1887.5|1611
1626257090000|2021-07-14 10:04:50|||||||||3
1626257100000|2021-07-14 10:05:00|1889.5|1888.5|1890|1889|1890|1889.5|1889.5|1888.5|428
1626257190000|2021-07-14 10:06:30|1890.5|1889.5|1890.5|1889.5|1890.5|1889.5|1890.5|1889.5|203
1626257270000|2021-07-14 10:07:50|1891|1890|1892|1891|1892|1891|1891|1889|565
1626257280000|2021-07-14 10:08:00|1891.5|1890.5|1892|1891.5|1892|1891.5|1891.5|1890.5|478
1626257320000|2021-07-14 10:08:40|||||||||78
1626257400000|2021-07-14 10:10:00|1891.5|1891|1891|1890.5|1891.5|1891|1891|1890.5|88
1626257410000|2021-07-14 10:10:10|1890.5|1890|1889.5|1888.5|1890.5|1890.5|1889.5|1888.5|2225
1626257420000|2021-07-14 10:10:20|1889|1888|1893|1892|1893|1892|1888.5|1887|2101
1626257450000|2021-07-14 10:10:50|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|1892|1891.5|164
1626257460000|2021-07-14 10:11:00||1892||1892||1892||1892|0
1626257480000|2021-07-14 10:11:20||1891.5||1891.5||1891.5||1891.5|1
1626257490000|2021-07-14 10:11:30|||||||||16
1626257500000|2021-07-14 10:11:40||1892||1892||1892||1892|18
1626257510000|2021-07-14 10:11:50|1893|1892.5|1894.5|1893|1895|1893.5|1892.5|1892.5|1430
1626257640000|2021-07-14 10:14:00|1894|1892.5|1893.5|1893|1894|1893|1893.5|1892.5|245
1626257680000|2021-07-14 10:14:40||1892.5||1892.5||1892.5||1892.5|128
1626257700000|2021-07-14 10:15:00|1893|1892|1893|1892|1893|1892|1893|1891.5|83
1626257800000|2021-07-14 10:16:40|||||||||94
1626257850000|2021-07-14 10:17:30|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|1892.5|1891.5|269
1626257870000|2021-07-14 10:17:50|1892|1891|1891.5|1890.5|1892.5|1891|1891.5|1890.5|129
1626257880000|2021-07-14 10:18:00|||||||||27
1626257990000|2021-07-14 10:19:50|1891|1890|1891.5|1890.5|1891.5|1891|1891|1890|546
1626258000000|2021-07-14 10:20:00|1891||1891.5||1891.5||1891||195
1626258050000|2021-07-14 10:20:50||1891||1891||1891||1891|0
1626258080000|2021-07-14 10:21:20|||||||||187
1626258090000|2021-07-14 10:21:30|1892|1891.5|1892|1891.5|1892|1891.5|1892|1891.5|512
1626258100000|2021-07-14 10:21:40||1891||1891||1891||1891|1
1626258140000|2021-07-14 10:22:20|||||||||2
1626258150000|2021-07-14 10:22:30|||||||||53
1626258160000|2021-07-14 10:22:40|||||||||130
1626258180000|2021-07-14 10:23:00|||||||||34
1626258190000|2021-07-14 10:23:10|||||||||4
1626258200000|2021-07-14 10:23:20|||||||||7
1626258230000|2021-07-14 10:23:50||1891.5||1891.5||1891.5||1891.5|0
1626258250000|2021-07-14 10:24:10|1892.5|1892|1892.5|1892|1893|1892|1892.5|1892|211
1626258290000|2021-07-14 10:24:50|1892|1891.5|1894.5|1893.5|1894.5|1893.5|1892|1891.5|1532
1626258310000|2021-07-14 10:25:10|1895|1894|1894.5|1894|1895|1894|1894.5|1894|277
1626258330000|2021-07-14 10:25:30|||||||||116
1626258340000|2021-07-14 10:25:40|1894|1893.5|1894|1893.5|1894|1893.5|1894|1893.5|354
1626258370000|2021-07-14 10:26:10|||||||||44
1626258390000|2021-07-14 10:26:30||1893||1893||1893||1893|64
1626258410000|2021-07-14 10:26:50|1894.5|1893.5|1896|1894|1897|1896|1894.5|1893.5|1931
1626258420000|2021-07-14 10:27:00|||||||||136
1626258430000|2021-07-14 10:27:10|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|0
1626258440000|2021-07-14 10:27:20|1896|1895|1897.5|1896.5|1897.5|1896.5|1896|1895|1231
1626258490000|2021-07-14 10:28:10|1897|1896|1896.5|1896|1897.5|1896.5|1896.5|1895.5|827
1626258550000|2021-07-14 10:29:10|||||||||52
1626258560000|2021-07-14 10:29:20|||||||||1000
1626258570000|2021-07-14 10:29:30|||||||||13
1626258580000|2021-07-14 10:29:40|||||||||22
1626258590000|2021-07-14 10:29:50|||||||||22
1626258610000|2021-07-14 10:30:10|||||||||4
1626258620000|2021-07-14 10:30:20|||||||||2
1626258630000|2021-07-14 10:30:30|||||||||6
1626258640000|2021-07-14 10:30:40|||||||||6
1626258660000|2021-07-14 10:31:00|||||||||6
1626258670000|2021-07-14 10:31:10|||||||||110
1626258680000|2021-07-14 10:31:20|||||||||14
1626258690000|2021-07-14 10:31:30|||||||||8
1626258710000|2021-07-14 10:31:50|||||||||1042
1626258730000|2021-07-14 10:32:10|||||||||40
1626258740000|2021-07-14 10:32:20|1896|1895.5|1896.5|1896|1896.5|1896|1896|1895.5|759
1626258750000|2021-07-14 10:32:30|||||||||4
1626258760000|2021-07-14 10:32:40|1897||1897||1897||1897||390
1626258770000|2021-07-14 10:32:50|1897.5|1896.5|1897.5|1897|1897.5|1897|1897.5|1896.5|203
1626258790000|2021-07-14 10:33:10|1898|1897.5|1898|1897.5|1898|1897.5|1898|1897.5|363
1626258800000|2021-07-14 10:33:20|1898.5|1898|1899.5|1898|1899.5|1898|1898.5|1898|931
1626258810000|2021-07-14 10:33:30|1900.5|1898.5|1900|1899.5|1900.5|1899.5|1900|1898|773
1626258820000|2021-07-14 10:33:40|||||||||9
1626258840000|2021-07-14 10:34:00|||||||||111
1626258850000|2021-07-14 10:34:10|||||||||14
1626258860000|2021-07-14 10:34:20|||||||||154
1626258870000|2021-07-14 10:34:30|||||||||24
1626258880000|2021-07-14 10:34:40|||||||||14
1626258890000|2021-07-14 10:34:50|||||||||688
1626258940000|2021-07-14 10:35:40|1900.5|1900|1900.5|1900|1900.5|1900|1900.5|1900|168
1626258960000|2021-07-14 10:36:00|1901|1900.5|1901.5|1901|1902.5|1901|1901|1900.5|221
1626258970000|2021-07-14 10:36:10|1901|1900.5|1900.5|1899|1901|1900.5|1900|1899|11895
1626258990000|2021-07-14 10:36:30|1900||1900||1900||1900||0
1626259010000|2021-07-14 10:36:50||1899.5||1899||1899.5||1899|103
1626259020000|2021-07-14 10:37:00|1899.5|1898.5|1899|1898|1899.5|1898.5|1898.5|1898|2001
1626259030000|2021-07-14 10:37:10|1898.5|1898.5|1898.5|1898|1899|1898.5|1898.5|1897.5|3534
1626259040000|2021-07-14 10:37:20|||||||||400
1626259050000|2021-07-14 10:37:30|1898|1897.5|1900|1898.5|1900.5|1898.5|1896|1894|6248
1626259060000|2021-07-14 10:37:40|1899.5|1899.5|1900|1899.5|1900|1899.5|1899.5|1899.5|335
1626259080000|2021-07-14 10:38:00||1898.5||1899.5||1899.5||1898.5|367
1626259100000|2021-07-14 10:38:20||1898.5||1898.5||1898.5||1898.5|134
1626259130000|2021-07-14 10:38:50|1900.5|1899|1902|1900.5|1902|1900.5|1900|1899|664
1626259140000|2021-07-14 10:39:00|1901.5|1900|1901|1899.5|1901.5|1900|1901|1899.5|0
1626259200000|2021-07-14 10:40:00|||||||||478
1626259230000|2021-07-14 10:40:30|1900.5|1899|1899.5|1898.5|1900.5|1899|1899.5|1898|1169
1626259240000|2021-07-14 10:40:40|1899|1898|1899.5|1898.5|1899.5|1898.5|1898.5|1897.5|834
1626259250000|2021-07-14 10:40:50||1898||1898||1898||1898|0
1626259260000|2021-07-14 10:41:00|1899|1897.5|1899|1897.5|1899|1897.5|1899|1897.5|352
1626259280000|2021-07-14 10:41:20|||||||||899
1626259310000|2021-07-14 10:41:50|||||||||219
1626259380000|2021-07-14 10:43:00|1898.5|1897|1897|1895.5|1898.5|1897|1897|1895.5|1074
1626259420000|2021-07-14 10:43:40|1896.5|1895|1896|1894|1896.5|1895|1896|1894|155
1626259430000|2021-07-14 10:43:50|1896.5|1894.5|1896|1894.5|1896.5|1896|1893|1892|1796
1626259500000|2021-07-14 10:45:00|||||||||56
1626259610000|2021-07-14 10:46:50|1895.5|1895|1894.5|1893.5|1896|1895|1894.5|1893|677
1626259620000|2021-07-14 10:47:00|1894|1893|1893.5|1892.5|1894.5|1893|1893.5|1892.5|377
1626259640000|2021-07-14 10:47:20|1893|1892|1892.5|1892|1893|1892|1892.5|1892|144
1626259680000|2021-07-14 10:48:00||1891.5||1891||1891.5||1891|152
1626259690000|2021-07-14 10:48:10|1892|1890.5|1892|1891|1892|1891|1892|1890.5|125
1626259700000|2021-07-14 10:48:20|||||||||68
1626259740000|2021-07-14 10:49:00|1892.5|1891.5|1891.5|1891|1892.5|1892|1891.5|1891|1537
1626259750000|2021-07-14 10:49:10|||||||||4
1626259770000|2021-07-14 10:49:30|1891|1890.5|1893.5|1891.5|1893.5|1891.5|1891|1889.5|2875
1626259780000|2021-07-14 10:49:40|||||||||8
1626259850000|2021-07-14 10:50:50|1894|1892|1895|1893.5|1895|1893.5|1893.5|1892|1465
1626259920000|2021-07-14 10:52:00|||||||||12
1626259930000|2021-07-14 10:52:10|1894.5|1893|1895|1893.5|1895|1893.5|1894.5|1893|475
1626259970000|2021-07-14 10:52:50|||||||||182
1626259980000|2021-07-14 10:53:00|1894.5||1894.5||1894.5||1894.5||0
1626260140000|2021-07-14 10:55:40|1894|1893|1894.5|1893|1894.5|1893|1894|1893|24
1626260150000|2021-07-14 10:55:50|1895|1893.5|1896|1894|1896|1894|1895|1893.5|904
1626260160000|2021-07-14 10:56:00||1894.5||1895.5||1895.5||1894.5|6
1626260170000|2021-07-14 10:56:10|1895.5|1895|1896|1895|1896|1895|1895.5|1894.5|167
1626260180000|2021-07-14 10:56:20||1895.5||1895||1895.5||1895|4
1626260200000|2021-07-14 10:56:40|||||||||9
1626260230000|2021-07-14 10:57:10|||||||||1
1626260240000|2021-07-14 10:57:20|||||||||189
1626260270000|2021-07-14 10:57:50|1896.5|1895.5|1896|1895.5|1896.5|1896|1896|1895.5|771
1626260280000|2021-07-14 10:58:00|1896.5|1896|1900.5|1900|1900.5|1900|1896.5|1896|1256
1626260290000|2021-07-14 10:58:10|1901|1899.5|1901|1900|1901.5|1900|1901|1899.5|1384
1626260320000|2021-07-14 10:58:40|1900.5|1899.5|1900|1899|1900.5|1899.5|1900|1899|237
1626260330000|2021-07-14 10:58:50|1899.5|1898.5|1899.5|1898.5|1899.5|1898.5|1899.5|1898.5|0
1626260430000|2021-07-14 11:00:30|||||||||148
1626260480000|2021-07-14 11:01:20|||||||||441
1626260520000|2021-07-14 11:02:00|1900|1899|1900|1899|1900|1899|1900|1899|475
1626260530000|2021-07-14 11:02:10|1899.5|1898.5|1899.5|1898.5|1899.5|1898.5|1899.5|1898.5|67
1626260540000|2021-07-14 11:02:20|1900||1899.5||1900||1899.5||0
1626260550000|2021-07-14 11:02:30||1899||1899||1899||1899|0
1626260560000|2021-07-14 11:02:40|||||||||107
1626260570000|2021-07-14 11:02:50|||||||||10
1626260580000|2021-07-14 11:03:00|1900||1900||1900||1900||260
1626260590000|2021-07-14 11:03:10|||||||||28
1626260600000|2021-07-14 11:03:20|||||||||18
1626260610000|2021-07-14 11:03:30|1899.5|1898.5|1899.5|1898.5|1899.5|1898.5|1899.5|1898.5|237
1626260620000|2021-07-14 11:03:40|1900|1899|1900|1899.5|1900|1899.5|1900|1898.5|250
1626260670000|2021-07-14 11:04:30|||||||||121
1626260680000|2021-07-14 11:04:40|||||||||7
1626260690000|2021-07-14 11:04:50|||||||||2
1626260700000|2021-07-14 11:05:00|||||||||24
1626260710000|2021-07-14 11:05:10|||||||||16
1626260720000|2021-07-14 11:05:20|1900.5|1900|1900.5|1899.5|1900.5|1900|1900.5|1899.5|1156
1626260760000|2021-07-14 11:06:00|||||||||561
1626260770000|2021-07-14 11:06:10|||||||||218
1626260780000|2021-07-14 11:06:20|||||||||19
1626260800000|2021-07-14 11:06:40|||||||||170
1626260820000|2021-07-14 11:07:00|||||||||3
1626260830000|2021-07-14 11:07:10|1900|1899|1899.5|1898.5|1900|1899|1899|1898.5|893
1626260840000|2021-07-14 11:07:20|||||||||1
1626260880000|2021-07-14 11:08:00|1899||1899||1899||1899||0
1626260900000|2021-07-14 11:08:20||1898||1898||1898||1898|29
1626260910000|2021-07-14 11:08:30|1898.5||1898.5||1898.5||1898.5||0
1626260920000|2021-07-14 11:08:40|||||||||26
1626261000000|2021-07-14 11:10:00|1899|1898.5|1900|1898.5|1900|1898.5|1899|1898.5|979
1626261120000|2021-07-14 11:12:00|1899.5||1900||1900||1899||325
1626261180000|2021-07-14 11:13:00|1899.5||1899.5||1899.5||1899.5||0
1626261270000|2021-07-14 11:14:30|1900|1899|1900.5|1900|1900.5|1900|1900|1899|452
1626261280000|2021-07-14 11:14:40|||||||||771
1626261290000|2021-07-14 11:14:50|||||||||6
1626261300000|2021-07-14 11:15:00||1899.5||1899.5||1899.5||1899.5|2627
1626261310000|2021-07-14 11:15:10|||||||||256
1626261320000|2021-07-14 11:15:20|||||||||6
1626261330000|2021-07-14 11:15:30|||||||||10
1626261340000|2021-07-14 11:15:40|||||||||6
1626261350000|2021-07-14 11:15:50|||||||||10
1626261360000|2021-07-14 11:16:00|||||||||763
1626261370000|2021-07-14 11:16:10|1900|1899|1898.5|1897.5|1900.5|1899|1898.5|1897|1074
1626261380000|2021-07-14 11:16:20|1899||1898.5||1899||1898.5||240
1626261390000|2021-07-14 11:16:30|1899||1899||1899||1899||248
1626261400000|2021-07-14 11:16:40|||||||||8
1626261410000|2021-07-14 11:16:50|1898.5||1898.5||1898.5||1898.5||42
1626261420000|2021-07-14 11:17:00|||||||||5
1626261440000|2021-07-14 11:17:20|||||||||132
1626261470000|2021-07-14 11:17:50|||||||||22
1626261500000|2021-07-14 11:18:20|||||||||36
1626261510000|2021-07-14 11:18:30|||||||||3
1626261540000|2021-07-14 11:19:00|1898||1898||1898||1898||0
1626261580000|2021-07-14 11:19:40|1897.5|1896.5|1896.5|1895.5|1897.5|1896.5|1896.5|1895|67
1626261590000|2021-07-14 11:19:50|1897||1897||1897||1897||64
1626261790000|2021-07-14 11:23:10|||||||||27
1626261810000|2021-07-14 11:23:30|||||||||131
1626261820000|2021-07-14 11:23:40|||||||||27
1626261840000|2021-07-14 11:24:00|||||||||66
1626261850000|2021-07-14 11:24:10|||||||||4
1626261860000|2021-07-14 11:24:20|1897.5|1896|1898|1897|1898|1897|1897.5|1896|698
1626261890000|2021-07-14 11:24:50|1897.5||1897.5||1897.5||1897.5||0
1626261940000|2021-07-14 11:25:40|1897|1896.5|1897|1895.5|1897|1896.5|1897|1895.5|17
1626261960000|2021-07-14 11:26:00|||||||||60
1626261990000|2021-07-14 11:26:30|1896.5|1895|1896|1895|1896.5|1895|1896|1895|95
1626262000000|2021-07-14 11:26:40||1895.5||1895.5||1895.5||1895.5|3
1626262010000|2021-07-14 11:26:50|||||||||72
1626262020000|2021-07-14 11:27:00|||||||||51
1626262040000|2021-07-14 11:27:20|||||||||25
1626262050000|2021-07-14 11:27:30|||||||||22
1626262070000|2021-07-14 11:27:50|||||||||12
1626262080000|2021-07-14 11:28:00|1897|1896|1897|1896.5|1897.5|1897|1897|1896|1072
1626262090000|2021-07-14 11:28:10|||||||||1
1626262140000|2021-07-14 11:29:00|1897.5|1897|1897.5|1897|1897.5|1897|1897.5|1897|582
1626262150000|2021-07-14 11:29:10|1898|1897.5|1898|1897.5|1898|1897.5|1898|1897.5|94
1626262160000|2021-07-14 11:29:20|||||||||5
1626262180000|2021-07-14 11:29:40|||||||||1000
1626262190000|2021-07-14 11:29:50|||||||||4
1626262200000|2021-07-14 11:30:00|||||||||131
1626262210000|2021-07-14 11:30:10|||||||||27
1626262250000|2021-07-14 11:30:50|||||||||24
1626262280000|2021-07-14 11:31:20|||||||||30
1626262300000|2021-07-14 11:31:40|||||||||2
1626262310000|2021-07-14 11:31:50|||||||||45
1626262320000|2021-07-14 11:32:00|||||||||70
1626262330000|2021-07-14 11:32:10|1898.5||1898.5||1898.5||1898.5||19
1626262350000|2021-07-14 11:32:30|||||||||28
1626262360000|2021-07-14 11:32:40|||||||||6
1626262370000|2021-07-14 11:32:50|||||||||6
1626262380000|2021-07-14 11:33:00|||||||||4
1626262390000|2021-07-14 11:33:10|||||||||14
1626262400000|2021-07-14 11:33:20|||||||||8
1626262410000|2021-07-14 11:33:30|1899|1898|1900|1899.5|1900|1899.5|1899|1898|625
1626262420000|2021-07-14 11:33:40|||||||||100
1626262440000|2021-07-14 11:34:00|1900.5|1900|1900.5|1900|1900.5|1900|1900.5|1900|164
1626262470000|2021-07-14 11:34:30|1901|1900.5|1901|1900.5|1901|1900.5|1901|1900.5|107
1626262530000|2021-07-14 11:35:30|||||||||40
1626262550000|2021-07-14 11:35:50|||||||||29
1626262560000|2021-07-14 11:36:00|1901.5|1901|1901.5|1900.5|1902|1901|1901|1900.5|812
1626262570000|2021-07-14 11:36:10|||||||||69
1626262650000|2021-07-14 11:37:30|1901|1900|1900.5|1899.5|1901|1900|1900|1899|792
1626262680000|2021-07-14 11:38:00|1900||1900||1900||1900||0
1626262690000|2021-07-14 11:38:10|1900.5|1900|1900.5|1899.5|1900.5|1900|1900.5|1899.5|137
1626262740000|2021-07-14 11:39:00|||||||||101
1626262800000|2021-07-14 11:40:00|1900||1900||1900||1900||38
1626262830000|2021-07-14 11:40:30|1900.5|1900|1900.5|1899.5|1901|1900|1900|1899.5|393
1626262840000|2021-07-14 11:40:40|1900|1899|1899.5|1899|1900|1899|1899.5|1899|8
1626262860000|2021-07-14 11:41:00||1898.5||1898.5||1898.5||1898.5|75
1626262890000|2021-07-14 11:41:30|||||||||51
1626262900000|2021-07-14 11:41:40|||||||||70
1626262930000|2021-07-14 11:42:10|||||||||4
1626262940000|2021-07-14 11:42:20|||||||||100
1626263020000|2021-07-14 11:43:40|||||||||73
1626263040000|2021-07-14 11:44:00|||||||||83
1626263100000|2021-07-14 11:45:00|||||||||98
1626263140000|2021-07-14 11:45:40|||||||||103
1626263160000|2021-07-14 11:46:00|1900|1899|1900|1899.5|1900|1899.5|1899.5|1899|504
1626263170000|2021-07-14 11:46:10|1900.5|1900|1900.5|1900|1900.5|1900|1900.5|1899.5|145
1626263190000|2021-07-14 11:46:30|1900|1899.5|1900|1899.5|1900.5|1900|1900|1899.5|1765
1626263200000|2021-07-14 11:46:40|1900.5|1900|1900|1899.5|1900.5|1900|1900|1899.5|0
1626263210000|2021-07-14 11:46:50|1900.5|1900|1900.5|1900|1900.5|1900|1900|1899.5|2321
1626263230000|2021-07-14 11:47:10||1899.5||1900||1900||1899.5|3
1626263250000|2021-07-14 11:47:30|||||||||37
1626263320000|2021-07-14 11:48:40|1900|1899.5|1900|1899.5|1900|1899.5|1900|1899.5|445
1626263340000|2021-07-14 11:49:00|1900.5|1899|1900|1899|1900.5|1899|1900|1899|476
1626263350000|2021-07-14 11:49:10|||||||||8
1626263360000|2021-07-14 11:49:20|||||||||50
1626263380000|2021-07-14 11:49:40|||||||||100
1626263390000|2021-07-14 11:49:50|||||||||27
1626263510000|2021-07-14 11:51:50|1900.5|1899.5|1900|1899|1900.5|1899.5|1900|1899|543
1626263520000|2021-07-14 11:52:00|||||||||222
1626263530000|2021-07-14 11:52:10|1899.5||1899.5||1899.5||1899.5||0
1626263540000|2021-07-14 11:52:20|1899|1898.5|1899.5|1898.5|1899.5|1898.5|1899|1898.5|219
1626263590000|2021-07-14 11:53:10|1900|1899|1900|1899|1900|1899|1899.5|1899|605
1626263600000|2021-07-14 11:53:20|||||||||238
1626263650000|2021-07-14 11:54:10|||||||||8
1626263730000|2021-07-14 11:55:30|||||||||220
1626263770000|2021-07-14 11:56:10|1900.5|1899.5|1900|1899.5|1900.5|1900|1900|1899.5|594
1626263830000|2021-07-14 11:57:10||1899||1899.5||1899.5||1899|25
1626263860000|2021-07-14 11:57:40|||||||||550
1626263880000|2021-07-14 11:58:00|1899.5|1899|1898.5|1897.5|1899.5|1899|1898.5|1897.5|421
1626263890000|2021-07-14 11:58:10|1899|1898|1899|1898.5|1899|1898.5|1899|1898|163
1626263940000|2021-07-14 11:59:00|||||||||20
1626263980000|2021-07-14 11:59:40|1898.5|1898|1898.5|1898|1899|1898|1898.5|1898|427
1626263990000|2021-07-14 11:59:50|||||||||3
1626264040000|2021-07-14 12:00:40|1898|1897.5|1897.5|1897|1898|1897.5|1897.5|1897|113
1626264050000|2021-07-14 12:00:50|||||||||139
1626264060000|2021-07-14 12:01:00|||||||||169
1626264070000|2021-07-14 12:01:10|||||||||27
1626264080000|2021-07-14 12:01:20|||||||||206
1626264110000|2021-07-14 12:01:50|1897|1896.5|1896|1895|1897|1896.5|1895.5|1895|581
1626264120000|2021-07-14 12:02:00|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|1895.5|1894|48
1626264130000|2021-07-14 12:02:10|||||||||26
1626264170000|2021-07-14 12:02:50|1895|1894|1895|1894|1895|1894|1895|1893.5|0
1626264200000|2021-07-14 12:03:20|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|1894.5|1893.5|0
1626264210000|2021-07-14 12:03:30|||||||||27
1626264240000|2021-07-14 12:04:00|||||||||67
1626264300000|2021-07-14 12:05:00|||||||||132
1626264350000|2021-07-14 12:05:50|1894||1894||1894||1894||0
1626264370000|2021-07-14 12:06:10|1893.5|1893|1892.5|1892|1893.5|1893|1892.5|1892|439
1626264380000|2021-07-14 12:06:20||1891.5||1891.5||1891.5||1891.5|28
1626264390000|2021-07-14 12:06:30|||||||||10
1626264420000|2021-07-14 12:07:00|1892|1891|1891.5|1890.5|1892|1891|1891.5|1890|1
1626264480000|2021-07-14 12:08:00|||||||||389
1626264500000|2021-07-14 12:08:20|1892|1891|1890.5|1890|1892|1891.5|1890.5|1889.5|6736
1626264510000|2021-07-14 12:08:30||1889.5||1890||1890||1889.5|499
1626264520000|2021-07-14 12:08:40||1889.5||1890||1890||1889|5474
1626264530000|2021-07-14 12:08:50|1891||1890.5||1891||1890.5||786
1626264560000|2021-07-14 12:09:20||1889.5||1890||1890||1889.5|1630
1626264590000|2021-07-14 12:09:50|1891|1890.5|1891|1890.5|1891|1890.5|1890.5|1890|513
1626264600000|2021-07-14 12:10:00|1890.5|1890|1890.5|1890|1890.5|1890|1890.5|1890|201
1626264640000|2021-07-14 12:10:40|||||||||649
1626264680000|2021-07-14 12:11:20|||||||||15
1626264760000|2021-07-14 12:12:40|||||||||507
1626264810000|2021-07-14 12:13:30|1891||1891||1891||1890.5||380
1626264910000|2021-07-14 12:15:10||1890.5||1890||1890.5||1890|0
1626264950000|2021-07-14 12:15:50|||||||||3
1626265030000|2021-07-14 12:17:10|1890.5|1890.5|1890.5|1890|1890.5|1890.5|1890.5|1889.5|4646
1626265040000|2021-07-14 12:17:20|||||||||206
1626265080000|2021-07-14 12:18:00||1889.5||1890||1890||1889.5|727
1626265110000|2021-07-14 12:18:30|||||||||1630
1626265140000|2021-07-14 12:19:00||1889.5||1890||1890||1889.5|4437
1626265160000|2021-07-14 12:19:20|||||||||154
1626265180000|2021-07-14 12:19:40|1891|1890.5|1892.5|1890.5|1892.5|1891.5|1891|1890|2428
1626265190000|2021-07-14 12:19:50||1891.5||1891.5||1891.5||1891.5|154
1626265200000|2021-07-14 12:20:00|||||||||101
1626265260000|2021-07-14 12:21:00|1892||1892||1892||1892||0
1626265270000|2021-07-14 12:21:10|||||||||264
1626265320000|2021-07-14 12:22:00|||||||||25
1626265330000|2021-07-14 12:22:10||1891||1891||1891||1891|72
1626265350000|2021-07-14 12:22:30||1891.5||1891||1891.5||1891|275
1626265360000|2021-07-14 12:22:40|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|1891.5|1890.5|4
1626265760000|2021-07-14 12:29:20|1891|1890|1890.5|1890|1891|1890|1890.5|1890|128
1626265770000|2021-07-14 12:29:30||1889.5||1890||1890||1889.5|814
1626265800000|2021-07-14 12:30:00|1891|1890.5|1891|1890.5|1891|1890.5|1890.5|1890.5|943
1626265810000|2021-07-14 12:30:10|1891.5|1891|1892.5|1891.5|1892.5|1891.5|1891.5|1891|254
1626265820000|2021-07-14 12:30:20|1892||1892||1892||1892||0
1626265830000|2021-07-14 12:30:30|1892.5|1892|1895.5|1894.5|1895.5|1894.5|1892.5|1892|1098
1626265860000|2021-07-14 12:31:00|1895|1894|1893|1891.5|1895.5|1894|1893|1891.5|759
1626265990000|2021-07-14 12:33:10|1892.5||1892.5||1893||1892.5||1
1626266010000|2021-07-14 12:33:30|1893||1893||1893||1892.5||18
1626266040000|2021-07-14 12:34:00|||||||||77
1626266060000|2021-07-14 12:34:20|||||||||49
1626266160000|2021-07-14 12:36:00|1892.5||1892.5||1892.5||1892.5||0
1626266240000|2021-07-14 12:37:20|1893||1892.5||1893||1892.5||56
1626266330000|2021-07-14 12:38:50|1892|1891|1892|1891|1892|1891|1892|1891|424
1626266340000|2021-07-14 12:39:00|1891.5|1890.5|1891|1890|1891.5|1890.5|1891|1890|236
1626266360000|2021-07-14 12:39:20|||||||||10
1626266390000|2021-07-14 12:39:50|||||||||89
1626266410000|2021-07-14 12:40:10|||||||||46
1626266470000|2021-07-14 12:41:10|||||||||104
1626266480000|2021-07-14 12:41:20||1890.5||1890.5||1890.5||1890|0
1626266490000|2021-07-14 12:41:30|1891.5|1891|1891.5|1890.5|1891.5|1891|1889|1887|8658
1626266500000|2021-07-14 12:41:40|1891|1890|1890.5|1890|1891|1890|1890.5|1889.5|665
1626266510000|2021-07-14 12:41:50|||||||||10
1626266560000|2021-07-14 12:42:40|||||||||159
1626266570000|2021-07-14 12:42:50|||||||||52
1626266580000|2021-07-14 12:43:00|||||||||686
1626266610000|2021-07-14 12:43:30|||||||||478
1626266630000|2021-07-14 12:43:50|1890|1889.5|1890|1889.5|1890|1889.5|1890|1889.5|113
1626266670000|2021-07-14 12:44:30|1889.5|1889|1889.5|1888.5|1889.5|1889|1889.5|1888.5|130
1626266680000|2021-07-14 12:44:40|1889|1888|1888|1887|1889|1888|1888|1887|116
1626266690000|2021-07-14 12:44:50||1886.5||1887||1887||1886.5|27
1626266700000|2021-07-14 12:45:00|||||||||5
1626266840000|2021-07-14 12:47:20|1887|1886|1887|1886.5|1888|1886.5|1887|1886|2454
1626266880000|2021-07-14 12:48:00|1887.5|1887|1887.5|1886.5|1887.5|1887|1887.5|1886.5|884
1626266930000|2021-07-14 12:48:50|1887|1886|1886.5|1886|1887|1886|1886.5|1885.5|2209
1626266940000|2021-07-14 12:49:00||1885.5||1886||1886||1885.5|1665
1626266970000|2021-07-14 12:49:30|1887|1886.5|1887|1886|1887|1886.5|1886.5|1886|1033
1626266990000|2021-07-14 12:49:50||1886.5||1886.5||1886.5||1886.5|91
1626267030000|2021-07-14 12:50:30|1886.5|1886|1887|1886|1887|1886|1886.5|1886|11
1626267050000|2021-07-14 12:50:50|1886.5||1886.5||1886.5||1886.5||0
1626267060000|2021-07-14 12:51:00|1887||1887||1887||1887||170
1626267100000|2021-07-14 12:51:40|1887.5|1887|1887.5|1886.5|1887.5|1887|1887.5|1886.5|1259
1626267110000|2021-07-14 12:51:50||1887||1887||1887||1887|0
1626267170000|2021-07-14 12:52:50|||||||||22
1626267180000|2021-07-14 12:53:00|1888|1887.5|1889|1887.5|1889|1887.5|1888|1887.5|1411
1626267200000|2021-07-14 12:53:20|1888.5|1887|1887|1886|1889|1887|1887|1886|697
1626267270000|2021-07-14 12:54:30|||||||||397
1626267300000|2021-07-14 12:55:00|1886.5||1886.5||1886.5||1886.5||0
1626267310000|2021-07-14 12:55:10|1887||1887||1887||1886.5||144
1626267340000|2021-07-14 12:55:40||1886.5||1886.5||1886.5||1886.5|0
1626267400000|2021-07-14 12:56:40|1887.5|1887|1887.5|1886.5|1887.5|1887|1887.5|1886.5|1058
1626267460000|2021-07-14 12:57:40||1887||1887||1887||1887|348
1626267470000|2021-07-14 12:57:50|||||||||152
1626267490000|2021-07-14 12:58:10|||||||||6
1626267500000|2021-07-14 12:58:20|1888|1886.5|1889.5|1888.5|1890|1888.5|1887.5|1886.5|795
1626267540000|2021-07-14 12:59:00|1890|1889|1890.5|1890|1890.5|1890|1890|1889|627
1626267590000|2021-07-14 12:59:50|||||||||100
1626267600000|2021-07-14 13:00:00|1890|1889.5|1890.5|1889.5|1890.5|1890|1890|1889|594
1626267610000|2021-07-14 13:00:10||1890||1890||1890||1890|2
1626267700000|2021-07-14 13:01:40|1891|1890.5|1890.5|1890|1891|1890.5|1890.5|1890|1234
1626267810000|2021-07-14 13:03:30|1891|1890.5|1891|1890.5|1891|1890.5|1891|1890.5|425
1626267880000|2021-07-14 13:04:40|1891.5|1891|1893|1892|1893|1892|1891.5|1891|1959
1626267950000|2021-07-14 13:05:50|1892.5|1891.5|1891.5|1891|1892.5|1891.5|1891.5|1890.5|613
1626267970000|2021-07-14 13:06:10|1892|1891.5|1892.5|1891.5|1893|1891.5|1892|1891.5|1158
1626267980000|2021-07-14 13:06:20|||||||||183
1626268010000|2021-07-14 13:06:50||1892||1892||1892||1892|0
1626268020000|2021-07-14 13:07:00|1893|1892.5|1891.5|1890.5|1893|1892.5|1891.5|1890.5|763
1626268040000|2021-07-14 13:07:20|1890.5|1890|1890.5|1890|1891.5|1890.5|1890.5|1890|163
1626268050000|2021-07-14 13:07:30|1891||1890.5||1891||1890.5||50
1626268060000|2021-07-14 13:07:40|1891|1890.5|1890.5|1890|1891|1890.5|1890.5|1890|61
1626268090000|2021-07-14 13:08:10|1891|1890.5|1891.5|1891|1891.5|1891|1890.5|1890|1300
1626268100000|2021-07-14 13:08:20||1890.5||1890||1890.5||1890|359
1626268130000|2021-07-14 13:08:50||1890.5||1890||1890.5||1890|0
1626268170000|2021-07-14 13:09:30||1890.5||1890.5||1890.5||1890.5|0
1626268190000|2021-07-14 13:09:50|||||||||35
1626268220000|2021-07-14 13:10:20|1892|1891|1893|1892.5|1893|1892.5|1892|1891|541
1626268280000|2021-07-14 13:11:20|1892.5|1892|1893|1892|1893|1892|1892.5|1892|1706
1626268310000|2021-07-14 13:11:50|||||||||308
1626268320000|2021-07-14 13:12:00|1892.5||1892.5||1892.5||1892.5||616
1626268340000|2021-07-14 13:12:20|1893||1892.5||1893||1892.5||145
1626268350000|2021-07-14 13:12:30|1893||1893||1893||1893||4
1626268370000|2021-07-14 13:12:50|1892.5||1893||1893||1892.5||1
1626268410000|2021-07-14 13:13:30|1892.5|1892.5|1893|1892.5|1893|1892.5|1892.5|1892.5|11
1626268440000|2021-07-14 13:14:00|1893.5|1893|1894|1893.5|1895|1893.5|1893.5|1893|1751
1626268470000|2021-07-14 13:14:30|1893.5|1893|1893|1892|1893.5|1893|1893|1891.5|807
1626268510000|2021-07-14 13:15:10|1892.5||1892.5||1892.5||1892.5||0
1626268540000|2021-07-14 13:15:40|1893||1892.5||1893||1892.5||16
1626268550000|2021-07-14 13:15:50|||||||||27
1626268620000|2021-07-14 13:17:00|1892|1891.5|1892.5|1891.5|1892.5|1892|1892|1890.5|515
1626268710000|2021-07-14 13:18:30|1892|1891|1890|1888.5|1892|1891|1890|1888.5|663
1626268720000|2021-07-14 13:18:40||1889||1889||1889||1889|0
1626268730000|2021-07-14 13:18:50|1889.5||1889.5||1889.5||1889.5||0
1626268740000|2021-07-14 13:19:00|||||||||1
1626268750000|2021-07-14 13:19:10|||||||||27
1626268760000|2021-07-14 13:19:20|||||||||2
1626268770000|2021-07-14 13:19:30|1889|1888.5|1889|1887.5|1889|1888.5|1888.5|1887.5|450
1626268780000|2021-07-14 13:19:40|||||||||133
1626268790000|2021-07-14 13:19:50||1888||1888||1888||1888|101
1626268810000|2021-07-14 13:20:10|1888.5|1887.5|1888|1886.5|1888.5|1887.5|1888|1886.5|185
1626268870000|2021-07-14 13:21:10|1887.5||1887.5||1887.5||1887.5||0
1626268900000|2021-07-14 13:21:40|||||||||4
1626268940000|2021-07-14 13:22:20|||||||||32
1626269020000|2021-07-14 13:23:40|1888|1887|1888.5|1888|1888.5|1888|1888|1887|1842
1626269030000|2021-07-14 13:23:50|1889|1888.5|1889.5|1888.5|1889.5|1889|1889|1888.5|144
1626269060000|2021-07-14 13:24:20|1890|1889|1889.5|1888.5|1890|1889|1889.5|1888.5|413
1626269120000|2021-07-14 13:25:20||1889||1888.5||1889||1888.5|1
1626269130000|2021-07-14 13:25:30||1889||1888.5||1889||1888.5|18
1626269140000|2021-07-14 13:25:40|||||||||138
1626269150000|2021-07-14 13:25:50|1890|1889|1890|1889.5|1890|1889.5|1890|1889|442
1626269170000|2021-07-14 13:26:10|1890.5|1890|1891.5|1891|1891.5|1891|1890.5|1890|905
1626269200000|2021-07-14 13:26:40|||||||||25
1626269210000|2021-07-14 13:26:50||1890.5||1890.5||1890.5||1890.5|20
1626269220000|2021-07-14 13:27:00|1891|1891|1891|1890|1891|1891|1890.5|1889.5|1417
1626269230000|2021-07-14 13:27:10||1890.5||1890||1890.5||1890|0
1626269240000|2021-07-14 13:27:20|1890.5|1889.5|1890|1889|1890.5|1889.5|1890|1889|125
1626269360000|2021-07-14 13:29:20|||||||||50
1626269390000|2021-07-14 13:29:50|||||||||57
1626269420000|2021-07-14 13:30:20|1889.5|1888.5|1889.5|1888|1890|1888.5|1889|1887.5|911
1626269430000|2021-07-14 13:30:30|1889|1888.5|1888.5|1888|1889|1888.5|1888.5|1888|158
1626269440000|2021-07-14 13:30:40|1888|1887|1888|1887|1888.5|1887|1888|1887|247
1626269460000|2021-07-14 13:31:00|1887.5|1887.5|1887.5|1887|1887.5|1887.5|1887.5|1887|285
1626269470000|2021-07-14 13:31:10||1886.5||1886.5||1886.5||1886.5|68
1626269480000|2021-07-14 13:31:20|||||||||23
1626269490000|2021-07-14 13:31:30|||||||||27
1626269500000|2021-07-14 13:31:40|1888|1887|1889|1888.5|1889.5|1889|1888|1887|1312
1626269540000|2021-07-14 13:32:20|1889.5|1889|1890.5|1889.5|1890.5|1890|1889.5|1889|647
1626269560000|2021-07-14 13:32:40|1891|1890|1890.5|1890|1891|1890.5|1890.5|1889.5|293
1626269570000|2021-07-14 13:32:50|1891|1889.5|1890.5|1890|1891|1890|1890.5|1889.5|294
1626269580000|2021-07-14 13:33:00|||||||||131
1626269590000|2021-07-14 13:33:10|1891|1890.5|1891.5|1891|1892|1891|1890.5|1890|258
1626269600000|2021-07-14 13:33:20|||||||||35
1626269620000|2021-07-14 13:33:40|1891|1890.5|1891.5|1890.5|1891.5|1890.5|1891|1890|286
1626269630000|2021-07-14 13:33:50|1891|1890|1891|1890|1891|1890|1891|1890|1
1626269660000|2021-07-14 13:34:20|1890.5|1889.5|1891|1889.5|1891|1889.5|1890|1888|1230
1626269690000|2021-07-14 13:34:50|1890.5|1889|1888.5|1887.5|1890.5|1889|1888.5|1887.5|1066
1626269700000|2021-07-14 13:35:00|1888|1886.5|1887.5|1886.5|1888|1886.5|1887.5|1886.5|14
1626269720000|2021-07-14 13:35:20|1887|1886|1886.5|1884.5|1887|1886|1884.5|1882.5|27427
1626269730000|2021-07-14 13:35:30|1886|1886|1885.5|1884|1886.5|1886|1885.5|1883|869
1626269740000|2021-07-14 13:35:40||1883.5||1883.5||1883.5||1883.5|234
1626269750000|2021-07-14 13:35:50|1885|1884|1885|1883.5|1885|1884|1885|1883.5|600
1626269760000|2021-07-14 13:36:00|1884.5|1883|1884|1882.5|1884.5|1883|1884|1882.5|228
1626269790000|2021-07-14 13:36:30|1884.5|1883|1885.5|1884|1885.5|1885|1884|1883|766
1626269800000|2021-07-14 13:36:40|1885|1883.5|1885|1883.5|1885|1884|1885|1883.5|553
1626269840000|2021-07-14 13:37:20|1884.5||1884||1884.5||1884||458
1626269850000|2021-07-14 13:37:30|1883.5|1883|1883|1881.5|1883.5|1883|1883|1881.5|1897
1626269860000|2021-07-14 13:37:40|1882.5|1881|1882.5|1881|1883|1881|1882|1880.5|627
1626269870000|2021-07-14 13:37:50|1882||1882||1882||1882||0
1626269880000|2021-07-14 13:38:00|1881.5|1880.5|1881|1880|1881.5|1880.5|1881|1880|68
1626269910000|2021-07-14 13:38:30|||||||||12
1626269950000|2021-07-14 13:39:10|1880.5|1879.5|1880.5|1880|1881|1880|1880.5|1879.5|2589
1626269970000|2021-07-14 13:39:30|1881|1879.5|1881|1880|1881.5|1881|1881|1879.5|2621
1626269990000|2021-07-14 13:39:50|1880.5||1881||1881||1880.5||197
1626270000000|2021-07-14 13:40:00||1880.5||1880.5||1880.5||1880.5|35
1626270020000|2021-07-14 13:40:20||1880||1880||1880||1880|126
1626270030000|2021-07-14 13:40:30|1881.5|1880.5|1881|1880.5|1881.5|1880.5|1881|1880|321
1626270040000|2021-07-14 13:40:40|1881.5|1881|1882.5|1882|1882.5|1882|1881|1881|668
1626270050000|2021-07-14 13:40:50|||||||||43
1626270060000|2021-07-14 13:41:00||1881.5||1881.5||1881.5||1881.5|132
1626270090000|2021-07-14 13:41:30|||||||||48
1626270100000|2021-07-14 13:41:40||1882||1881.5||1882||1881.5|85
1626270110000|2021-07-14 13:41:50|1883|1882|1884.5|1883.5|1884.5|1883.5|1883|1882|1335
1626270120000|2021-07-14 13:42:00|||||||||57
1626270130000|2021-07-14 13:42:10|1884|1883|1884|1883|1884|1883|1884|1883|127
1626270140000|2021-07-14 13:42:20|1883.5|1882|1883|1882|1884|1882|1883|1882|665
1626270150000|2021-07-14 13:42:30|1882.5|1881.5|1883|1882|1883|1882|1882|1881|708
1626270180000|2021-07-14 13:43:00|1882.5|1881.5|1882|1881|1882.5|1881.5|1882|1881|211
1626270190000|2021-07-14 13:43:10|1881.5|1880.5|1881|1880.5|1881.5|1880.5|1881|1880|135
1626270200000|2021-07-14 13:43:20|1882|1881|1882|1881|1882|1881|1881|1880.5|996
1626270210000|2021-07-14 13:43:30|1881.5|1880.5|1881|1880|1881.5|1880.5|1881|1880|331
1626270220000|2021-07-14 13:43:40|||||||||62
1626270230000|2021-07-14 13:43:50|1880.5|1879.5|1881|1880|1881|1880|1880.5|1879.5|1311
1626270260000|2021-07-14 13:44:20|1881.5|1880.5|1882|1881.5|1882.5|1881.5|1881.5|1880.5|611
1626270320000|2021-07-14 13:45:20|1882.5|1882|1883|1882.5|1883|1882.5|1882|1881.5|231
1626270330000|2021-07-14 13:45:30|1883.5|1882|1883.5|1883|1883.5|1883|1883|1882|508
1626270350000|2021-07-14 13:45:50|1883|1882.5|1883.5|1882|1883.5|1882.5|1883|1882|273
1626270370000|2021-07-14 13:46:10|1883||1883||1883||1883||0
1626270420000|2021-07-14 13:47:00|1882.5|1881.5|1883|1881.5|1883|1881.5|1882|1880.5|731
1626270430000|2021-07-14 13:47:10|1882.5|1881|1882|1881|1882.5|1881.5|1882|1881|398
1626270460000|2021-07-14 13:47:40|1881.5|1880.5|1881|1880|1881.5|1881|1881|1880|516
1626270490000|2021-07-14 13:48:10|1880.5|1879.5|1880.5|1880|1880.5|1880|1880|1878.5|7406
1626270500000|2021-07-14 13:48:20|1880|1879|1880.5|1880|1880.5|1880|1878|1877|9864
1626270510000|2021-07-14 13:48:30||1879.5||1880||1880||1879|3727
1626270520000|2021-07-14 13:48:40|1880|1879.5|1880.5|1879.5|1880.5|1880|1878.5|1877.5|6959
1626270530000|2021-07-14 13:48:50||1880||1880||1880||1880|0
1626270540000|2021-07-14 13:49:00|1881|1879.5|1881|1880|1881|1880|1881|1879|1488
1626270560000|2021-07-14 13:49:20||1880.5||1880.5||1880.5||1880.5|0
1626270580000|2021-07-14 13:49:40|1880.5|1880|1880.5|1880|1880.5|1880|1880|1879.5|409
1626270590000|2021-07-14 13:49:50|1881|1880.5|1881|1880|1881|1880.5|1880.5|1880|811
1626270600000|2021-07-14 13:50:00|1880.5||1881||1881||1880.5||36
1626270610000|2021-07-14 13:50:10|||||||||335
1626270620000|2021-07-14 13:50:20|1881.5|1880.5|1881.5|1880.5|1881.5|1880.5|1881|1880.5|1143
1626270630000|2021-07-14 13:50:30|1882|1881.5|1882|1881.5|1882|1881.5|1882|1881.5|91
1626270660000|2021-07-14 13:51:00|1882.5|1882|1883|1882.5|1883.5|1882.5|1882.5|1882|512
1626270670000|2021-07-14 13:51:10|||||||||10
1626270680000|2021-07-14 13:51:20|||||||||53
1626270690000|2021-07-14 13:51:30|||||||||6
1626270700000|2021-07-14 13:51:40|||||||||32
1626270710000|2021-07-14 13:51:50|1882.5|1882|1883|1882.5|1883|1882.5|1882.5|1881.5|971
1626270720000|2021-07-14 13:52:00|||||||||30
1626270730000|2021-07-14 13:52:10||1882||1882||1882||1882|308
1626270740000|2021-07-14 13:52:20|||||||||12
1626270750000|2021-07-14 13:52:30|||||||||26
1626270760000|2021-07-14 13:52:40|1882.5|1881.5|1882|1881|1882.5|1881.5|1881.5|1880.5|439
1626270770000|2021-07-14 13:52:50|||||||||37
1626270780000|2021-07-14 13:53:00|||||||||14
1626270790000|2021-07-14 13:53:10|||||||||10
1626270810000|2021-07-14 13:53:30|||||||||16
1626270820000|2021-07-14 13:53:40|||||||||22
1626270830000|2021-07-14 13:53:50|||||||||85
1626270840000|2021-07-14 13:54:00|||||||||100
1626270850000|2021-07-14 13:54:10|||||||||21
1626270860000|2021-07-14 13:54:20|||||||||21
1626270870000|2021-07-14 13:54:30|1882.5|1881.5|1883.5|1882.5|1883.5|1882.5|1882.5|1881.5|1236
1626270880000|2021-07-14 13:54:40|1883||1883||1883||1883||1111
1626270890000|2021-07-14 13:54:50|||||||||41
1626270900000|2021-07-14 13:55:00|||||||||55
1626270910000|2021-07-14 13:55:10|1883.5|1883|1884|1883.5|1884|1883.5|1883.5|1883|283
1626270930000|2021-07-14 13:55:30|||||||||12
1626270940000|2021-07-14 13:55:40|1883.5|1883|1884|1883.5|1884|1883.5|1883.5|1882.5|248
1626270950000|2021-07-14 13:55:50|||||||||8
1626270960000|2021-07-14 13:56:00|1883.5|1882.5|1884|1882.5|1884|1882.5|1883.5|1882.5|633
1626270970000|2021-07-14 13:56:10|1883.5|1882|1882.5|1881.5|1883.5|1882.5|1882.5|1881.5|381
1626270980000|2021-07-14 13:56:20|||||||||39
1626270990000|2021-07-14 13:56:30|1883|1882|1883|1882.5|1883|1882.5|1883|1881.5|398
1626271000000|2021-07-14 13:56:40|||||||||41
1626271010000|2021-07-14 13:56:50|||||||||43
1626271020000|2021-07-14 13:57:00|1883.5|1883|1883.5|1883|1883.5|1883|1883.5|1883|110
1626271050000|2021-07-14 13:57:30|||||||||153
1626271060000|2021-07-14 13:57:40|1883|1882.5|1883.5|1882.5|1883.5|1883|1883|1882|778
1626271070000|2021-07-14 13:57:50|||||||||487
1626271190000|2021-07-14 13:59:50||1883||1883||1883||1883|129
1626271210000|2021-07-14 14:00:10|1884|1883.5|1883.5|1882|1884|1883.5|1883.5|1882|909
1626271250000|2021-07-14 14:00:50|||||||||4
1626271260000|2021-07-14 14:01:00|1882.5|1882.5|1883.5|1882.5|1883.5|1882.5|1882.5|1881.5|1554
1626271280000|2021-07-14 14:01:20||1882||1882||1882||1882|0
1626271290000|2021-07-14 14:01:30||1882.5||1882.5||1882.5||1882.5|0
1626271300000|2021-07-14 14:01:40|1883|1882|1882.5|1881|1883|1882|1882.5|1881|464
1626271330000|2021-07-14 14:02:10|1882|1880.5|1880.5|1880|1882|1880.5|1880.5|1879.5|2721
1626271350000|2021-07-14 14:02:30|||||||||108
1626271380000|2021-07-14 14:03:00|1881|1880.5|1881|1880|1881|1880.5|1880.5|1880|2369
1626271420000|2021-07-14 14:03:40|1880.5||1880.5||1880.5||1880.5||4
1626271430000|2021-07-14 14:03:50|1881||1881||1881||1880.5||362
1626271450000|2021-07-14 14:04:10|1880.5|1880.5|1880.5|1880|1881|1880.5|1880.5|1880|482
1626271460000|2021-07-14 14:04:20|||||||||1175
1626271470000|2021-07-14 14:04:30|1881|1879.5|1881|1880|1881|1880.5|1880.5|1879.5|9619
1626271480000|2021-07-14 14:04:40|1880.5|1879.5|1880.5|1880|1881|1880|1880.5|1879.5|5740
1626271490000|2021-07-14 14:04:50|1880|1879.5|1880.5|1880|1881|1880|1880|1879.5|4702
1626271500000|2021-07-14 14:05:00|1880|1879.5|1879.5|1878.5|1880|1880|1879|1878.5|1317
1626271510000|2021-07-14 14:05:10|1879|1878|1878|1877|1879|1878|1877.5|1877|397
1626271520000|2021-07-14 14:05:20|1878.5|1877.5|1881|1879.5|1881|1880|1878.5|1877|5531
1626271530000|2021-07-14 14:05:30|1880.5||1880.5||1880.5||1880.5||0
1626271570000|2021-07-14 14:06:10|1880|1879|1880|1879|1880|1879.5|1880|1878.5|422
1626271580000|2021-07-14 14:06:20|1879.5|1879.5|1879.5|1878.5|1879.5|1879.5|1879.5|1878.5|441
1626271600000|2021-07-14 14:06:40|||||||||38
1626271610000|2021-07-14 14:06:50|1879|1878|1877|1876.5|1879|1878|1877|1876.5|636
1626271620000|2021-07-14 14:07:00|1877.5|1877|1879|1878|1879|1878.5|1877.5|1876.5|2580
1626271640000|2021-07-14 14:07:20|||||||||117
1626271710000|2021-07-14 14:08:30|1879.5|1878.5|1880.5|1879.5|1881|1880|1879.5|1878.5|3481
1626271720000|2021-07-14 14:08:40|1881|1880|1880.5|1879.5|1881|1880|1880.5|1879.5|72
1626271730000|2021-07-14 14:08:50|1880|1879|1879|1878|1880|1879|1879|1878|621
1626271740000|2021-07-14 14:09:00|1880|1878.5|1880.5|1879.5|1880.5|1880|1879|1878.5|420
1626271750000|2021-07-14 14:09:10|1881|1880|1880.5|1880|1881|1880.5|1880.5|1879.5|812
1626271760000|2021-07-14 14:09:20|1880|1879.5|1880|1879|1880|1879.5|1880|1879|519
1626271770000|2021-07-14 14:09:30||1879.5||1879.5||1879.5||1879.5|0
1626271780000|2021-07-14 14:09:40|1880.5|1880|1880|1879.5|1880.5|1880|1880|1879.5|500
1626271790000|2021-07-14 14:09:50|1880.5||1880.5||1880.5||1880.5||242
1626271810000|2021-07-14 14:10:10|1880||1880||1880||1880||0
1626271820000|2021-07-14 14:10:20|1880.5|1879|1880|1879.5|1880.5|1879.5|1880|1878.5|467
1626271830000|2021-07-14 14:10:30||1879||1878.5||1879||1878.5|32
1626271840000|2021-07-14 14:10:40||1879||1879||1879||1879|0
1626271920000|2021-07-14 14:12:00|1879.5|1878.5|1878.5|1878|1880|1878.5|1878.5|1878|1259
1626271940000|2021-07-14 14:12:20|1879||1878.5||1879||1878.5||1699
1626271970000|2021-07-14 14:12:50|1878|1877.5|1877.5|1876.5|1878|1877.5|1877.5|1876.5|921
1626271980000|2021-07-14 14:13:00|1878|1877|1880|1878.5|1880.5|1880|1878|1877|3623
1626271990000|2021-07-14 14:13:10|||||||||83
1626272010000|2021-07-14 14:13:30|1880.5|1879|1881.5|1880.5|1882|1881.5|1880.5|1879|1799
1626272020000|2021-07-14 14:13:40|||||||||46
1626272040000|2021-07-14 14:14:00|1881|1880|1881|1880|1881|1880|1881|1879.5|346
1626272050000|2021-07-14 14:14:10|1880.5|1879.5|1879.5|1878.5|1880.5|1879.5|1879|1877.5|864
1626272060000|2021-07-14 14:14:20|1879|1878|1878.5|1877.5|1879|1878|1878.5|1877.5|114
1626272090000|2021-07-14 14:14:50|1879|1878|1879|1878|1879|1878.5|1879|1878|270
1626272100000|2021-07-14 14:15:00|1878.5|1877.5|1878|1877|1878.5|1877.5|1877.5|1876.5|1894
1626272120000|2021-07-14 14:15:20|1878.5|1877.5|1878.5|1877.5|1878.5|1877.5|1878.5|1877.5|891
1626272140000|2021-07-14 14:15:40|1878|1877|1878|1877|1878|1877|1878|1877|199
1626272150000|2021-07-14 14:15:50|1877.5|1876.5|1876.5|1876|1877.5|1876.5|1876.5|1875.5|857
1626272160000|2021-07-14 14:16:00|1877|1876.5|1878|1877|1878|1877|1877|1876.5|1270
1626272170000|2021-07-14 14:16:10|1877.5||1877.5||1877.5||1877.5||0
1626272210000|2021-07-14 14:16:50|||||||||53
1626272230000|2021-07-14 14:17:10|||||||||100
1626272240000|2021-07-14 14:17:20|1877|1876.5|1875.5|1875|1877|1876.5|1875.5|1875|1174
1626272250000|2021-07-14 14:17:30|||||||||100
1626272260000|2021-07-14 14:17:40||1874.5||1875||1875||1874.5|280
1626272270000|2021-07-14 14:17:50|1875|1874.5|1875.5|1875|1875.5|1875|1874.5|1874|1602
1626272280000|2021-07-14 14:18:00||1874.5||1875||1875||1874.5|3001
1626272290000|2021-07-14 14:18:10||1874.5||1875||1875||1874.5|718
1626272300000|2021-07-14 14:18:20|||||||||233
1626272310000|2021-07-14 14:18:30||1874.5||1875||1875||1874.5|952
1626272320000|2021-07-14 14:18:40||1874.5||1875||1875||1874.5|4738
1626272330000|2021-07-14 14:18:50|||||||||173
1626272340000|2021-07-14 14:19:00||1874.5||1875||1875||1874.5|477
1626272360000|2021-07-14 14:19:20|1875|1874.5|1875.5|1875|1875.5|1875|1875|1874|2665
1626272380000|2021-07-14 14:19:40||1874.5||1875||1875||1874.5|4092
1626272390000|2021-07-14 14:19:50|1875|1874.5|1875.5|1875|1875.5|1875|1874.5|1873|9552
1626272400000|2021-07-14 14:20:00|1875|1874.5|1875|1874.5|1875.5|1875|1875|1874.5|4934
1626272410000|2021-07-14 14:20:10|1874.5|1874|1873.5|1872.5|1874.5|1874|1873|1872.5|1308
1626272420000|2021-07-14 14:20:20|1873||1873||1873||1873||0
1626272430000|2021-07-14 14:20:30||1872||1872||1872||1872|458
1626272440000|2021-07-14 14:20:40||1872.5||1872||1872.5||1872|32
1626272450000|2021-07-14 14:20:50||1872.5||1872||1872.5||1872|408
1626272470000|2021-07-14 14:21:10|1872.5|1872.5|1872.5|1871.5|1872.5|1872.5|1872|1871.5|253
1626272510000|2021-07-14 14:21:50||1872||1872||1872||1872|5
1626272520000|2021-07-14 14:22:00|1872|1871.5|1872|1871.5|1872.5|1871.5|1872|1871.5|575
1626272540000|2021-07-14 14:22:20||1871||1871||1871||1871|197
1626272570000|2021-07-14 14:22:50|1871.5|1870.5|1870|1869.5|1871.5|1870.5|1870|1869.5|600
1626272580000|2021-07-14 14:23:00|1870.5|1870|1870.5|1869.5|1870.5|1870|1869.5|1869|4496
1626272590000|2021-07-14 14:23:10|1871|1870|1873|1872|1873.5|1872|1871|1869.5|1691
1626272610000|2021-07-14 14:23:30|1872.5|1872.5|1873|1872.5|1873|1872.5|1872.5|1872.5|2
1626272630000|2021-07-14 14:23:50|1872.5|1872|1872.5|1872|1872.5|1872|1872.5|1872|1004
1626272640000|2021-07-14 14:24:00|1872|1871.5|1872|1871|1872|1871.5|1872|1871|84
1626272650000|2021-07-14 14:24:10|1871.5|1870.5|1871.5|1870.5|1871.5|1870.5|1871.5|1870.5|418
1626272660000|2021-07-14 14:24:20|||||||||15
1626272670000|2021-07-14 14:24:30|||||||||26
1626272680000|2021-07-14 14:24:40|||||||||36
1626272690000|2021-07-14 14:24:50|1871|1870|1870|1869|1871|1870|1870|1869|461
1626272700000|2021-07-14 14:25:00|1870.5|1869.5|1871.5|1870.5|1871.5|1870.5|1870.5|1869.5|3665
1626272720000|2021-07-14 14:25:20|1871|1870|1870.5|1869.5|1871|1870|1870|1869|1466
1626272730000|2021-07-14 14:25:30|1871||1871||1871||1870.5||942
1626272750000|2021-07-14 14:25:50|||||||||79
1626272760000|2021-07-14 14:26:00|||||||||871
1626272790000|2021-07-14 14:26:30|1871.5|1870|1871.5|1870.5|1871.5|1870.5|1871.5|1869.5|673
1626272820000|2021-07-14 14:27:00|1871||1871.5||1871.5||1871||9062
1626272840000|2021-07-14 14:27:20|||||||||5400
1626272850000|2021-07-14 14:27:30|1872|1871|1871.5|1870.5|1872|1871|1871.5|1870.5|2853
1626272870000|2021-07-14 14:27:50|||||||||851
1626272930000|2021-07-14 14:28:50|1871|1870|1870.5|1869.5|1871.5|1870|1870.5|1869.5|1204
1626272960000|2021-07-14 14:29:20|1870|1869|1869|1868.5|1870|1869|1869|1868|1242
1626272970000|2021-07-14 14:29:30||1868||1868||1868||1868|420
1626272980000|2021-07-14 14:29:40|||||||||52
1626272990000|2021-07-14 14:29:50|||||||||183
1626273000000|2021-07-14 14:30:00|1868.5|1868.5|1869.5|1869|1869.5|1869|1868.5|1868.5|5365
1626273010000|2021-07-14 14:30:10|1870|1869.5|1868.5|1868|1871|1869.5|1868.5|1868|2545
1626273020000|2021-07-14 14:30:20|1869|1868.5|1869|1868|1869|1868.5|1869|1868|332
1626273030000|2021-07-14 14:30:30|1868.5|1868.5|1869.5|1868.5|1869.5|1868.5|1868.5|1868|626
1626273040000|2021-07-14 14:30:40||1869||1869||1869||1869|10910
1626273050000|2021-07-14 14:30:50|||||||||711
1626273080000|2021-07-14 14:31:20|1869|1868.5|1869|1868.5|1869.5|1869|1869|1868|979
1626273090000|2021-07-14 14:31:30|1868.5|1868|1866.5|1866|1868.5|1868|1866.5|1866|1003
1626273100000|2021-07-14 14:31:40|1866|1865.5|1866|1865.5|1866|1866|1866|1865.5|479
1626273110000|2021-07-14 14:31:50|1865.5|1865|1864.5|1864|1865.5|1865|1864.5|1864|3179
1626273120000|2021-07-14 14:32:00|1864|1863.5|1864|1863.5|1864|1863.5|1864|1863.5|448
1626273130000|2021-07-14 14:32:10|1864.5||1864||1864.5||1864||565
1626273140000|2021-07-14 14:32:20|1863.5|1863|1863.5|1862.5|1863.5|1863|1863.5|1862.5|254
1626273200000|2021-07-14 14:33:20|1863||1863||1863||1863||250
1626273210000|2021-07-14 14:33:30|1862.5|1862|1862|1861.5|1862.5|1862|1862|1861.5|946
1626273220000|2021-07-14 14:33:40||1861||1861||1861||1861|115
1626273240000|2021-07-14 14:34:00|||||||||139
1626273250000|2021-07-14 14:34:10|1861.5||1861.5||1862||1861.5||186
1626273260000|2021-07-14 14:34:20|1862|1861.5|1862.5|1861.5|1864|1862.5|1862|1861.5|3393
1626273270000|2021-07-14 14:34:30|1862|1861|1861.5|1861|1862|1861|1861.5|1861|321
1626273280000|2021-07-14 14:34:40|1862||1862||1862||1861.5||125
1626273300000|2021-07-14 14:35:00||1861.5||1861.5||1861.5||1861.5|44
1626273310000|2021-07-14 14:35:10|1862.5|1862|1863.5|1862.5|1864|1863.5|1862.5|1862|1513
1626273320000|2021-07-14 14:35:20|1863||1863||1863||1863||347
1626273330000|2021-07-14 14:35:30|1863.5|1862|1863.5|1862|1863.5|1862|1863|1862|603
1626273350000|2021-07-14 14:35:50|1864|1862.5|1865|1864|1865|1864|1864|1862.5|1646
1626273370000|2021-07-14 14:36:10|1864.5|1863.5|1865|1864.5|1865|1864.5|1864|1863|662
1626273380000|2021-07-14 14:36:20|1865.5||1865.5||1865.5||1865.5||476
1626273390000|2021-07-14 14:36:30|||||||||80
1626273400000|2021-07-14 14:36:40|1866|1865|1866.5|1866|1866.5|1866|1866|1865|907
1626273410000|2021-07-14 14:36:50|1866|1865.5|1866|1864.5|1866|1865.5|1866|1864.5|468
1626273440000|2021-07-14 14:37:20|||||||||4
1626273460000|2021-07-14 14:37:40|1865.5|1865|1865.5|1864.5|1865.5|1865|1864.5|1863|3004
1626273480000|2021-07-14 14:38:00|1866|1865|1866.5|1865.5|1866.5|1866|1865.5|1864.5|8462
1626273500000|2021-07-14 14:38:20|1867|1866|1867|1865.5|1867.5|1867|1866.5|1865.5|5228
1626273510000|2021-07-14 14:38:30||1866||1865.5||1866||1865.5|288
1626273520000|2021-07-14 14:38:40|||||||||120
1626273590000|2021-07-14 14:39:50|||||||||114
1626273620000|2021-07-14 14:40:20||1866||1865.5||1866||1865.5|111
1626273630000|2021-07-14 14:40:30|1866.5|1866|1866|1865.5|1867.5|1866|1865.5|1865|10241
1626273640000|2021-07-14 14:40:40|1865.5|1865|1870|1869|1870|1869|1865.5|1865|6577
1626273650000|2021-07-14 14:40:50|||||||||262
1626273680000|2021-07-14 14:41:20|1870.5|1869.5|1870.5|1869.5|1870.5|1870|1870|1869.5|1503
1626273690000|2021-07-14 14:41:30|1870|1869|1870|1869.5|1870|1869.5|1870|1869|1179
1626273700000|2021-07-14 14:41:40|1870.5|1870|1872|1870.5|1872.5|1871|1870.5|1870|1076
1626273710000|2021-07-14 14:41:50||1871||1871||1871||1871|0
1626273750000|2021-07-14 14:42:30||1871.5||1871.5||1871.5||1871.5|164
1626273780000|2021-07-14 14:43:00|1872.5|1872|1872.5|1871.5|1872.5|1872|1872|1871.5|1414
1626273790000|2021-07-14 14:43:10|1872|1871|1870|1869|1872.5|1871|1869.5|1868|3682
1626273800000|2021-07-14 14:43:20||1869.5||1869.5||1869.5||1869.5|0
1626273810000|2021-07-14 14:43:30|||||||||7
1626273820000|2021-07-14 14:43:40|1869.5|1869|1869.5|1869|1869.5|1869|1869.5|1869|1350
1626273830000|2021-07-14 14:43:50|||||||||247
1626273850000|2021-07-14 14:44:10|1869|1868.5|1869.5|1868|1869.5|1868.5|1868.5|1868|1748
1626273870000|2021-07-14 14:44:30|1869||1869||1869||1869||0
1626273890000|2021-07-14 14:44:50|1868.5|1867.5|1868|1867.5|1869|1867.5|1868|1867.5|747
1626273900000|2021-07-14 14:45:00|1868.5|1868|1868.5|1867.5|1868.5|1868|1868.5|1867.5|1034
1626273910000|2021-07-14 14:45:10||1868||1868||1868||1867.5|1438
1626273920000|2021-07-14 14:45:20|1869|1868.5|1869|1868.5|1869.5|1868.5|1868.5|1868.5|1068
1626273930000|2021-07-14 14:45:30|||||||||89
1626273940000|2021-07-14 14:45:40|||||||||37
1626273950000|2021-07-14 14:45:50|1869.5|1869|1871|1870|1871|1870.5|1869.5|1869|1541
1626273960000|2021-07-14 14:46:00|||||||||342
1626273970000|2021-07-14 14:46:10|1870.5|1869.5|1869.5|1868|1870.5|1869.5|1869.5|1868|3055
1626273990000|2021-07-14 14:46:30|1870|1868.5|1870|1869|1870|1869|1870|1868.5|459
1626274030000|2021-07-14 14:47:10|1870.5|1869.5|1870.5|1869|1870.5|1870|1870|1869|1108
1626274040000|2021-07-14 14:47:20|||||||||226
1626274060000|2021-07-14 14:47:40|||||||||105
1626274090000|2021-07-14 14:48:10||1869.5||1869.5||1869.5||1869.5|0
1626274100000|2021-07-14 14:48:20|||||||||398
1626274110000|2021-07-14 14:48:30|||||||||315
1626274140000|2021-07-14 14:49:00|1870|1869|1869|1868|1870.5|1869|1868|1866.5|3857
1626274150000|2021-07-14 14:49:10|1868.5|1867.5|1868.5|1867.5|1868.5|1867.5|1868|1867.5|2222
1626274160000|2021-07-14 14:49:20|1868|1867|1867.5|1866|1868|1867|1867.5|1866|492
1626274170000|2021-07-14 14:49:30|||||||||292
1626274180000|2021-07-14 14:49:40||1865.5||1866||1866||1865.5|233
1626274190000|2021-07-14 14:49:50|||||||||86
1626274200000|2021-07-14 14:50:00|1867||1867||1867.5||1867||37
1626274220000|2021-07-14 14:50:20|1867.5|1866.5|1867.5|1866.5|1868.5|1867.5|1867.5|1866|2625
1626274230000|2021-07-14 14:50:30|1868.5|1867|1867.5|1866.5|1868.5|1867.5|1866|1865|11056
1626274240000|2021-07-14 14:50:40|||||||||1000
1626274260000|2021-07-14 14:51:00|1867|1866|1867.5|1866.5|1867.5|1866.5|1866.5|1866|3582
1626274270000|2021-07-14 14:51:10|1868|1867|1869.5|1868|1869.5|1868.5|1868|1867|1199
1626274280000|2021-07-14 14:51:20|1869|1867|1868|1867|1869|1867|1868|1866.5|4365
1626274310000|2021-07-14 14:51:50|1867.5|1866.5|1867.5|1866.5|1867.5|1867|1867.5|1866.5|419
1626274320000|2021-07-14 14:52:00|1867||1867||1867||1867||0
1626274330000|2021-07-14 14:52:10||1865.5||1866||1866.5||1865.5|635
1626274340000|2021-07-14 14:52:20|||||||||2
1626274350000|2021-07-14 14:52:30|1867.5|1866.5|1867.5|1866.5|1867.5|1867|1867.5|1866.5|4258
1626274360000|2021-07-14 14:52:40|1867|1866|1867.5|1867|1867.5|1867|1867|1866|283
1626274370000|2021-07-14 14:52:50|1868|1867.5|1868.5|1867|1868.5|1868|1868|1867|1812
1626274380000|2021-07-14 14:53:00|1868||1867.5||1868||1867.5||19
1626274390000|2021-07-14 14:53:10|1868||1868||1868||1867.5||488
1626274420000|2021-07-14 14:53:40|1867.5|1867.5|1868|1867.5|1868|1867.5|1867.5|1867.5|127
1626274430000|2021-07-14 14:53:50|1868.5|1868|1869.5|1868|1869.5|1868.5|1868.5|1868|1018
1626274440000|2021-07-14 14:54:00|1869|1868.5|1869|1868|1869|1868.5|1868.5|1868|773
1626274450000|2021-07-14 14:54:10|1868.5|1867.5|1868.5|1867.5|1868.5|1867.5|1868.5|1867|602
1626274460000|2021-07-14 14:54:20|1868|1867|1867.5|1867|1868.5|1867.5|1867.5|1867|761
1626274470000|2021-07-14 14:54:30|1868.5|1867.5|1869.5|1868.5|1869.5|1868.5|1868|1867.5|587
1626274480000|2021-07-14 14:54:40|1869||1869||1869||1869||0
1626274500000|2021-07-14 14:55:00|1868.5|1868|1869|1868|1869|1868|1868.5|1868|781
1626274510000|2021-07-14 14:55:10|1869.5|1868.5|1869|1868.5|1869.5|1869|1869|1868|683
1626274540000|2021-07-14 14:55:40|1869.5|1869|1871|1870|1871|1870|1869|1869|710
1626274550000|2021-07-14 14:55:50|||||||||70
1626274560000|2021-07-14 14:56:00|1870.5|1869.5|1870.5|1870|1870.5|1870|1870|1869.5|1210
1626274570000|2021-07-14 14:56:10|||||||||87
1626274580000|2021-07-14 14:56:20|||||||||4
1626274600000|2021-07-14 14:56:40|1871|1870.5|1871|1870|1871|1870.5|1870.5|1870|1826
1626274660000|2021-07-14 14:57:40|1871.5|1870.5|1873|1872|1873|1872|1871|1870.5|1392
1626274680000|2021-07-14 14:58:00|1872.5|1871.5|1872.5|1871.5|1873|1872|1872|1871|1196
1626274750000|2021-07-14 14:59:10|1872||1872||1872||1872||0
1626274760000|2021-07-14 14:59:20||1871||1871||1871.5||1871|1468
1626274770000|2021-07-14 14:59:30|1871.5|1870.5|1870.5|1870|1871.5|1870.5|1870.5|1869.5|2065
1626274780000|2021-07-14 14:59:40||1869.5||1869.5||1870||1869.5|214
1626274790000|2021-07-14 14:59:50|1870|1869|1870|1869|1870|1869.5|1870|1869|875
1626274800000|2021-07-14 15:00:00||1869.5||1869||1869.5||1869|131
1626274810000|2021-07-14 15:00:10|1869.5|1869.5|1870|1869|1870.5|1870|1869.5|1869|1207
1626274820000|2021-07-14 15:00:20|1869.5|1869.5|1869.5|1869|1870|1869.5|1869.5|1869|1990
1626274830000|2021-07-14 15:00:30|1869|1868.5|1868.5|1867.5|1869|1868.5|1868|1867.5|2287
1626274840000|2021-07-14 15:00:40|1868|1867|1867.5|1867|1868|1867|1867.5|1867|241
1626274850000|2021-07-14 15:00:50|||||||||5
1626274860000|2021-07-14 15:01:00|1868||1867.5||1868||1867.5||830
1626274870000|2021-07-14 15:01:10|1868|1867.5|1869.5|1868.5|1869.5|1868.5|1868|1867.5|1967
1626274910000|2021-07-14 15:01:50|1869|1868|1869|1868|1869|1868.5|1869|1868|1302
1626274920000|2021-07-14 15:02:00|1868.5|1867.5|1868|1867|1868.5|1867.5|1868|1867|605
1626274930000|2021-07-14 15:02:10||1867.5||1867.5||1867.5||1867.5|0
1626274950000|2021-07-14 15:02:30|1867.5|1867|1867.5|1867|1867.5|1867|1867.5|1867|191
1626274960000|2021-07-14 15:02:40|1867|1866.5|1866.5|1866|1867|1866.5|1866.5|1866|574
1626274970000|2021-07-14 15:02:50|1866|1865.5|1866.5|1865.5|1866.5|1865.5|1865.5|1865|4973
1626274980000|2021-07-14 15:03:00|1866|1866|1867.5|1866.5|1868|1867|1866|1865.5|2991
1626274990000|2021-07-14 15:03:10||1867||1867||1867||1867|72
1626275000000|2021-07-14 15:03:20|1867|1866.5|1867|1866.5|1867|1866.5|1867|1866.5|211
1626275010000|2021-07-14 15:03:30|1867.5|1867|1867|1866.5|1867.5|1867|1867|1866.5|1556
1626275020000|2021-07-14 15:03:40|1867.5||1867.5||1867.5||1867||1535
1626275030000|2021-07-14 15:03:50|||||||||1
1626275050000|2021-07-14 15:04:10|1868|1867|1868|1867|1868|1867|1868|1867|584
1626275100000|2021-07-14 15:05:00|||||||||1
1626275130000|2021-07-14 15:05:30|1868.5|1867.5|1868.5|1868|1868.5|1868|1868|1867|2660
1626275140000|2021-07-14 15:05:40|1869|1868.5|1869.5|1868.5|1869.5|1868.5|1869|1868.5|1603
1626275150000|2021-07-14 15:05:50|||||||||162
1626275170000|2021-07-14 15:06:10|1870|1869|1869|1868|1870|1869.5|1868.5|1868|1940
1626275230000|2021-07-14 15:07:10|1869.5|1869|1868.5|1868|1869.5|1869|1868.5|1867.5|3753
1626275240000|2021-07-14 15:07:20||1867.5||1867.5||1868||1867.5|228
1626275250000|2021-07-14 15:07:30|1868||1868||1868||1868||0
1626275270000|2021-07-14 15:07:50|1868.5|1868|1868.5|1868|1868.5|1868|1868.5|1868|1632
1626275280000|2021-07-14 15:08:00|||||||||300
1626275330000|2021-07-14 15:08:50|||||||||12
1626275340000|2021-07-14 15:09:00|||||||||3110
1626275350000|2021-07-14 15:09:10|||||||||603
1626275360000|2021-07-14 15:09:20|1869|1868.5|1869|1868|1869|1868.5|1868.5|1868|991
1626275370000|2021-07-14 15:09:30|1869.5|1868.5|1870|1869.5|1870.5|1869.5|1869|1868.5|1856
1626275390000|2021-07-14 15:09:50|1869.5|1869|1869.5|1868.5|1870|1869.5|1869.5|1868.5|3603
1626275400000|2021-07-14 15:10:00|1869|1868|1869|1868|1869|1868|1869|1868|283
1626275430000|2021-07-14 15:10:30|||||||||5
1626275470000|2021-07-14 15:11:10|1868.5||1869||1869||1868.5||42
1626275480000|2021-07-14 15:11:20|1868.5||1868.5||1868.5||1868.5||7291
1626275490000|2021-07-14 15:11:30|||||||||290
1626275520000|2021-07-14 15:12:00|1868|1867.5|1867|1865.5|1868|1867.5|1867|1865.5|1969
1626275530000|2021-07-14 15:12:10|1866.5|1866|1866|1865.5|1866.5|1866|1866|1865.5|1885
1626275540000|2021-07-14 15:12:20|||||||||796
1626275560000|2021-07-14 15:12:40||1865||1865||1865||1865|304
1626275570000|2021-07-14 15:12:50|1865.5|1864.5|1865.5|1865|1865.5|1865|1865.5|1864.5|593
1626275580000|2021-07-14 15:13:00|1865|1864.5|1864.5|1864|1865|1864.5|1864.5|1864|280
1626275590000|2021-07-14 15:13:10|1864|1863.5|1863.5|1863|1864|1863.5|1863.5|1863|1332
1626275600000|2021-07-14 15:13:20|||||||||54
1626275630000|2021-07-14 15:13:50|1864|1863.5|1864|1863|1864|1863.5|1863.5|1863|1401
1626275660000|2021-07-14 15:14:20|1864.5|1863.5|1864.5|1864|1864.5|1864|1864|1863.5|2534
1626275670000|2021-07-14 15:14:30|1865|1863.5|1864|1863.5|1865|1863.5|1864|1863.5|2312
1626275680000|2021-07-14 15:14:40|1863.5|1863|1864|1863|1864|1863|1863.5|1863|760
1626275690000|2021-07-14 15:14:50||1863.5||1863.5||1863.5||1863.5|0
1626275700000|2021-07-14 15:15:00|||||||||569
1626275710000|2021-07-14 15:15:10|1863.5|1863|1862.5|1861.5|1863.5|1863|1862|1861.5|1041
1626275720000|2021-07-14 15:15:20|||||||||13
1626275740000|2021-07-14 15:15:40|1863|1862|1863|1862|1863|1862|1863|1862|667
1626275750000|2021-07-14 15:15:50|1862.5||1862.5||1862.5||1862.5||0
1626275760000|2021-07-14 15:16:00|||||||||332
1626275770000|2021-07-14 15:16:10|||||||||1321
1626275800000|2021-07-14 15:16:40|1862|1861.5|1862.5|1861.5|1862.5|1861.5|1862|1861|932
1626275820000|2021-07-14 15:17:00|1862||1862.5||1862.5||1862||671
1626275860000|2021-07-14 15:17:40|||||||||100
1626275880000|2021-07-14 15:18:00|1862|1861|1860.5|1860|1862|1861.5|1860.5|1859.5|2934
1626275900000|2021-07-14 15:18:20|||||||||3631
1626275910000|2021-07-14 15:18:30|||||||||48
1626275920000|2021-07-14 15:18:40|||||||||241
1626275940000|2021-07-14 15:19:00|||||||||1144
1626275950000|2021-07-14 15:19:10|1861|1860.5|1861.5|1860.5|1862.5|1862|1860.5|1860|7545
1626275970000|2021-07-14 15:19:30|1861|1860|1861|1860|1861|1860|1860.5|1859.5|3249
1626275980000|2021-07-14 15:19:40|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|313
1626275990000|2021-07-14 15:19:50||1861||1861||1861||1861|161
1626276020000|2021-07-14 15:20:20|1862|1861.5|1862.5|1861.5|1862.5|1861.5|1862|1861.5|2555
1626276030000|2021-07-14 15:20:30|||||||||225
1626276070000|2021-07-14 15:21:10|||||||||30
1626276090000|2021-07-14 15:21:30|1862|1862|1863|1862.5|1863|1862.5|1862|1862|373
1626276100000|2021-07-14 15:21:40|1862.5|1862|1863|1862|1863|1862|1862.5|1862|504
1626276110000|2021-07-14 15:21:50|1862.5|1862.5|1862.5|1862|1862.5|1862.5|1862.5|1862|17095
1626276120000|2021-07-14 15:22:00|1862|1861.5|1862|1861.5|1862|1861.5|1862|1861.5|639
1626276130000|2021-07-14 15:22:10|||||||||63
1626276140000|2021-07-14 15:22:20||1861||1861||1861||1861|466
1626276180000|2021-07-14 15:23:00|1861.5|1860.5|1860.5|1860|1861.5|1860.5|1860.5|1859.5|2748
1626276190000|2021-07-14 15:23:10|1861||1861||1861||1860.5||914
1626276200000|2021-07-14 15:23:20|1860.5|1860.5|1861|1860|1861|1860.5|1860.5|1860|1104
1626276210000|2021-07-14 15:23:30|1860.5||1860.5||1860.5||1860.5||300
1626276220000|2021-07-14 15:23:40|1861|1860.5|1861|1860.5|1861|1860.5|1860.5|1860|1243
1626276230000|2021-07-14 15:23:50|1860.5|1860|1861|1860|1861|1860|1860.5|1860|418
1626276250000|2021-07-14 15:24:10|1860.5|1859.5|1860.5|1860|1860.5|1860|1860.5|1859.5|7135
1626276260000|2021-07-14 15:24:20|||||||||70
1626276270000|2021-07-14 15:24:30|1860|1859.5|1859.5|1858.5|1860.5|1860|1859|1858.5|8746
1626276280000|2021-07-14 15:24:40|1859|1858|1858.5|1858|1859.5|1858|1858.5|1858|1976
1626276290000|2021-07-14 15:24:50|1858|1857.5|1858.5|1858|1859|1858|1858|1857.5|2777
1626276300000|2021-07-14 15:25:00|1859||1859||1859||1859||600
1626276310000|2021-07-14 15:25:10|1859.5|1858.5|1861|1860|1861|1860|1859|1858.5|4213
1626276320000|2021-07-14 15:25:20|1860.5||1860.5||1861||1860.5||375
1626276340000|2021-07-14 15:25:40|1860|1859|1860|1859|1860|1859|1860|1859|386
1626276350000|2021-07-14 15:25:50|||||||||43
1626276380000|2021-07-14 15:26:20|1860.5|1859.5|1861.5|1861|1861.5|1861|1860.5|1859|8942
1626276390000|2021-07-14 15:26:30||1860||1860||1860||1860|861
1626276400000|2021-07-14 15:26:40|1861|1859|1860|1859|1861|1859|1860|1859|401
1626276410000|2021-07-14 15:26:50|||||||||1
1626276420000|2021-07-14 15:27:00|1860.5|1859.5|1860.5|1860|1860.5|1860|1860|1859|23194
1626276430000|2021-07-14 15:27:10|1860|1859.5|1860.5|1859.5|1860.5|1859.5|1860|1859.5|206
1626276440000|2021-07-14 15:27:20|1860||1860.5||1860.5||1860||405
1626276460000|2021-07-14 15:27:40|1860|1860|1859.5|1859|1860.5|1860|1859.5|1859|1383
1626276470000|2021-07-14 15:27:50|1860||1860||1860||1860||205
1626276480000|2021-07-14 15:28:00|1859.5|1858.5|1859|1858|1860|1859|1859|1858|3241
1626276500000|2021-07-14 15:28:20|1859.5|1858.5|1859.5|1858.5|1859.5|1859|1859|1858|2180
1626276510000|2021-07-14 15:28:30|1859|1858|1858.5|1857.5|1859|1858|1858|1857.5|1238
1626276520000|2021-07-14 15:28:40|1858||1858||1858.5||1858||2689
1626276530000|2021-07-14 15:28:50|||||||||1583
1626276540000|2021-07-14 15:29:00|1857.5|1857|1857.5|1857|1858|1857.5|1857.5|1857|3957
1626276550000|2021-07-14 15:29:10|||||||||297
1626276560000|2021-07-14 15:29:20|1858|1857.5|1858|1857.5|1858.5|1857.5|1857.5|1857|2449
1626276570000|2021-07-14 15:29:30|1857.5|1857|1857.5|1857|1858|1857|1857.5|1857|1043
1626276580000|2021-07-14 15:29:40|||||||||1190
1626276590000|2021-07-14 15:29:50|1858|1857.5|1859.5|1858|1860|1858|1858|1857.5|1205
1626332420000|2021-07-15 07:00:20|1843.5|1839|1842.5|1837|1843.5|1839|1842.5|1835.5|66
1626332430000|2021-07-15 07:00:30|1842||1839||1842||1839||1599
1626332440000|2021-07-15 07:00:40|1839.5|1837.5|1840|1837.5|1842|1837.5|1839.5|1837|508
1626332450000|2021-07-15 07:00:50|1840.5|1838|1841.5|1838|1841.5|1838|1840.5|1837.5|127
1626332460000|2021-07-15 07:01:00|1843|1838.5|1848|1845|1848|1845|1843|1838.5|367
1626332470000|2021-07-15 07:01:10|1849|1846|1847.5|1843|1854|1847.5|1847.5|1842.5|2054
1626332480000|2021-07-15 07:01:20|1847|1841.5|1850.5|1845.5|1850.5|1845.5|1846.5|1841|300
1626332490000|2021-07-15 07:01:30|1850|1844.5|1851|1845.5|1852.5|1845.5|1849|1844.5|47
1626332500000|2021-07-15 07:01:40|1851.5|1846|1851|1846.5|1852|1846.5|1851|1846|3
1626332510000|2021-07-15 07:01:50|1851.5|1847|1853.5|1848.5|1854|1848.5|1851.5|1847|136
1626332520000|2021-07-15 07:02:00|1853||1852.5||1853||1852.5||0
1626332530000|2021-07-15 07:02:10|||||||||802
1626332540000|2021-07-15 07:02:20|1853|1849|1856.5|1851|1857.5|1851|1853|1849|623
1626332550000|2021-07-15 07:02:30|1856||1856||1856.5||1856||0
1626332560000|2021-07-15 07:02:40|1855.5|1851.5|1855.5|1851|1856.5|1852.5|1855.5|1851|641
1626332580000|2021-07-15 07:03:00||1851.5||1851.5||1851.5||1851.5|0
1626332590000|2021-07-15 07:03:10|1855|1850|1852.5|1851.5|1855|1851.5|1852.5|1848.5|601
1626332620000|2021-07-15 07:03:40|1851.5|1848.5|1854|1849|1854.5|1849|1851.5|1848.5|1129
1626332630000|2021-07-15 07:03:50|||||||||37
1626332650000|2021-07-15 07:04:10|1853.5||1853.5||1853.5||1853.5||0
1626332660000|2021-07-15 07:04:20|1854||1854||1854||1854||15
1626332670000|2021-07-15 07:04:30|||||||||70
1626332700000|2021-07-15 07:05:00|1853.5|1850|1852.5|1850|1853.5|1850.5|1852.5|1850|126
1626332710000|2021-07-15 07:05:10|1853||1853||1853||1853||0
1626332720000|2021-07-15 07:05:20||1850.5||1850||1850.5||1850|0
1626332730000|2021-07-15 07:05:30|1853.5|1850.5|1858.5|1855|1858.5|1855|1853.5|1850.5|1709
1626332740000|2021-07-15 07:05:40|1858|1855.5|1858|1855.5|1858|1855.5|1858|1855.5|0
1626332750000|2021-07-15 07:05:50|1857.5||1857.5||1857.5||1857.5||50
1626332760000|2021-07-15 07:06:00|1858|1856|1860|1857|1860|1857|1858|1856|128
1626332780000|2021-07-15 07:06:20|1860.5||1860.5||1860.5||1860.5||0
1626332810000|2021-07-15 07:06:50|1861|1857.5|1861.5|1858|1862|1858|1861|1857.5|240
1626332820000|2021-07-15 07:07:00|1862.5|1859|1861.5|1859|1864|1859.5|1861.5|1859|546
1626332830000|2021-07-15 07:07:10|1862|1859.5|1863|1859.5|1863|1860|1861.5|1859|444
1626332850000|2021-07-15 07:07:30|1863.5|1860.5|1865|1861.5|1865|1861.5|1863.5|1860.5|40
1626332870000|2021-07-15 07:07:50|1865.5|1862|1865.5|1863.5|1865.5|1863.5|1865.5|1861.5|110
1626332880000|2021-07-15 07:08:00||1863||1863||1863||1863|0
1626332900000|2021-07-15 07:08:20|1865||1865||1865||1865||0
1626332930000|2021-07-15 07:08:50|1864.5|1862.5|1864.5|1862.5|1864.5|1863|1863|1861|903
1626332940000|2021-07-15 07:09:00|1865||1864.5||1865||1864.5||0
1626332950000|2021-07-15 07:09:10|1864|1861|1864|1861.5|1864|1862.5|1863.5|1861|384
1626332970000|2021-07-15 07:09:30|1863.5|1861|1864|1861.5|1864|1861.5|1863.5|1861|0
1626333000000|2021-07-15 07:10:00|1864.5|1862|1865.5|1863|1865.5|1863|1864.5|1861.5|139
1626333010000|2021-07-15 07:10:10||1863.5||1863.5||1864.5||1863.5|11
1626333020000|2021-07-15 07:10:20|1866.5|1864|1867|1864|1867.5|1864.5|1866.5|1864|373
1626333030000|2021-07-15 07:10:30|1866.5|1863.5|1866.5|1863.5|1866.5|1863.5|1866.5|1863.5|125
1626333050000|2021-07-15 07:10:50||1864||1864||1864||1864|1
1626333060000|2021-07-15 07:11:00|||||||||30
1626333080000|2021-07-15 07:11:20|1867||1867||1867||1867||1
1626333090000|2021-07-15 07:11:30||1864.5||1865||1865||1864.5|50
1626333100000|2021-07-15 07:11:40|||||||||100
1626333140000|2021-07-15 07:12:20|||||||||5
1626333150000|2021-07-15 07:12:30|1866.5|1865.5|1866|1864|1866.5|1865.5|1866|1864|757
1626333160000|2021-07-15 07:12:40|1866.5||1866||1866.5||1866||0
1626333210000|2021-07-15 07:13:30|1865.5|1863.5|1861|1859.5|1865.5|1864|1860.5|1859.5|1767
1626333230000|2021-07-15 07:13:50|||||||||10
1626333250000|2021-07-15 07:14:10|1860.5|1859|1857.5|1855|1860.5|1859|1857.5|1855|1118
1626333280000|2021-07-15 07:14:40|1858.5|1855.5|1859|1856.5|1859.5|1857.5|1858.5|1855.5|2194
1626333290000|2021-07-15 07:14:50|1858.5|1855.5|1859|1857|1859|1857|1858|1855.5|12
1626333320000|2021-07-15 07:15:20|1859.5|1857.5|1864|1862.5|1864|1862.5|1859.5|1857.5|1465
1626333340000|2021-07-15 07:15:40||1863||1862.5||1863||1862.5|101
1626333350000|2021-07-15 07:15:50|1863.5|1863|1862.5|1860.5|1863.5|1863|1862.5|1860.5|1203
1626333380000|2021-07-15 07:16:20|1862|1860|1861.5|1860|1862|1860|1861.5|1860|0
1626333390000|2021-07-15 07:16:30||1859||1860||1860||1859|333
1626333400000|2021-07-15 07:16:40|1861|1859.5|1859.5|1856.5|1861|1859.5|1859.5|1856|228
1626333410000|2021-07-15 07:16:50|1859|1856|1858|1856|1859|1856.5|1858|1855|0
1626333440000|2021-07-15 07:17:20|1857.5|1855.5|1856.5|1855|1857.5|1856|1856|1855|1083
1626333450000|2021-07-15 07:17:30|||||||||12
1626333470000|2021-07-15 07:17:50|1856|1854.5|1856.5|1855.5|1856.5|1855.5|1855.5|1854.5|410
1626333480000|2021-07-15 07:18:00|1857.5|1856|1857.5|1856.5|1857.5|1856.5|1857.5|1856|66
1626333500000|2021-07-15 07:18:20|1858|1857|1857.5|1856|1858|1857|1857.5|1856|846
1626333520000|2021-07-15 07:18:40|1857|1855|1856.5|1854.5|1857|1855|1856.5|1854.5|220
1626333530000|2021-07-15 07:18:50|1856|1854|1854.5|1851.5|1856|1854|1854.5|1851|1563
1626333570000|2021-07-15 07:19:30|||||||||5358
1626333590000|2021-07-15 07:19:50||1852||1852||1852||1852|0
1626333630000|2021-07-15 07:20:30|1854|1851.5|1850.5|1849|1854|1851.5|1850.5|1848.5|198
1626333640000|2021-07-15 07:20:40|1850|1849.5|1849.5|1846.5|1851|1849.5|1849.5|1846|824
1626333650000|2021-07-15 07:20:50||1846||1846||1846||1846|0
1626333660000|2021-07-15 07:21:00||1846.5||1847.5||1847.5||1846.5|613
1626333670000|2021-07-15 07:21:10|1849|1847|1850|1847.5|1850.5|1847.5|1849|1847|11
1626333680000|2021-07-15 07:21:20|1850.5||1850||1850.5||1850||0
1626333700000|2021-07-15 07:21:40|1850.5|1848|1850.5|1848.5|1850.5|1848.5|1850.5|1848|42
1626333760000|2021-07-15 07:22:40|1851.5|1849|1852|1848.5|1852.5|1849.5|1851.5|1848.5|315
1626333800000|2021-07-15 07:23:20||1850||1848.5||1850||1848.5|150
1626333820000|2021-07-15 07:23:40|1851.5|1849|1851|1849|1851.5|1849|1851|1849|1
1626333840000|2021-07-15 07:24:00||1849.5||1849.5||1849.5||1849.5|269
1626333850000|2021-07-15 07:24:10|1851.5|1850|1853|1851|1853.5|1851|1851.5|1850|1989
1626333920000|2021-07-15 07:25:20|1852.5|1850|1852|1849|1852.5|1851|1851.5|1849|877
1626333930000|2021-07-15 07:25:30|||||||||136
1626333940000|2021-07-15 07:25:40|||||||||28
1626333950000|2021-07-15 07:25:50|1851||1850.5||1851||1850.5||29
1626333960000|2021-07-15 07:26:00|1849.5|1848.5|1850.5|1848|1851|1849.5|1849.5|1848|1098
1626333980000|2021-07-15 07:26:20|1851|1848.5|1852.5|1849.5|1853|1849.5|1851|1848.5|386
1626334010000|2021-07-15 07:26:50||1850||1850||1850||1850|70
1626334030000|2021-07-15 07:27:10|1853|1850.5|1853|1851|1853.5|1851|1853|1850.5|100
1626334070000|2021-07-15 07:27:50|1853.5|1851.5|1856.5|1855|1858|1855.5|1853.5|1851.5|2964
1626334080000|2021-07-15 07:28:00|1857||1856.5||1857||1856.5||10
1626334100000|2021-07-15 07:28:20|1855|1854.5|1857.5|1854.5|1857.5|1855|1855|1854.5|535
1626334110000|2021-07-15 07:28:30|||||||||6
1626334120000|2021-07-15 07:28:40|1858|1855.5|1862.5|1860|1863|1860|1858|1855.5|1697
1626334130000|2021-07-15 07:28:50|1862|1860.5|1862|1860|1862.5|1860.5|1862|1859.5|373
1626334140000|2021-07-15 07:29:00|1861.5|1859.5|1862|1860|1862|1860|1861.5|1859.5|662
1626334150000|2021-07-15 07:29:10|1861.5|1859.5|1861.5|1859.5|1861.5|1859.5|1861.5|1859.5|0
1626334160000|2021-07-15 07:29:20|1862|1860|1862.5|1860|1862.5|1860|1862|1860|6
1626334200000|2021-07-15 07:30:00|||||||||229
1626334210000|2021-07-15 07:30:10|1862||1862||1862||1862||2
1626334260000|2021-07-15 07:31:00|1862.5|1860.5|1862|1859.5|1862.5|1861.5|1862|1859.5|516
1626334270000|2021-07-15 07:31:10|1861.5|1859|1860|1857.5|1861.5|1859|1860|1857.5|597
1626334280000|2021-07-15 07:31:20|1859.5|1858|1859.5|1858|1859.5|1858.5|1859.5|1858|133
1626334290000|2021-07-15 07:31:30|1859|1857.5|1858.5|1857.5|1859|1857.5|1858.5|1857.5|36
1626334300000|2021-07-15 07:31:40|1859||1859||1859||1859||0
1626334310000|2021-07-15 07:31:50|1858.5|1858|1857.5|1855.5|1859|1858|1857.5|1855.5|976
1626334330000|2021-07-15 07:32:10|1857|1855|1856|1854|1857|1855|1855.5|1853|2210
1626334340000|2021-07-15 07:32:20|1856.5|1854.5|1857.5|1855.5|1857.5|1856|1856|1854.5|681
1626334350000|2021-07-15 07:32:30||1856||1856||1856||1856|0
1626334360000|2021-07-15 07:32:40|1858|1856.5|1858|1856.5|1858|1857|1858|1856|726
1626334370000|2021-07-15 07:32:50|1858.5||1858.5||1858.5||1858.5||62
1626334380000|2021-07-15 07:33:00|1859.5|1857|1860|1857.5|1861|1857.5|1859.5|1857|321
1626334390000|2021-07-15 07:33:10|1859.5||1859.5||1859.5||1859.5||0
1626334400000|2021-07-15 07:33:20|1860||1860||1860||1860||0
1626334420000|2021-07-15 07:33:40|1859.5||1859.5||1860||1859.5||1
1626334450000|2021-07-15 07:34:10||1858||1858||1858||1858|0
1626334460000|2021-07-15 07:34:20|||||||||135
1626334470000|2021-07-15 07:34:30|1860|1859|1860|1859|1860|1859|1860|1859|122
1626334480000|2021-07-15 07:34:40|1861.5|1859.5|1861|1859.5|1862|1859.5|1861|1859|93
1626334490000|2021-07-15 07:34:50|1861.5|1860|1862|1859.5|1862.5|1860|1861.5|1859.5|0
1626334500000|2021-07-15 07:35:00||1860||1859.5||1860||1859.5|0
1626334510000|2021-07-15 07:35:10||1860||1860||1860||1859.5|0
1626334520000|2021-07-15 07:35:20||1859.5||1859.5||1859.5||1859.5|0
1626334560000|2021-07-15 07:36:00|1861.5|1859|1857|1855|1861.5|1859|1856|1855|2037
1626334570000|2021-07-15 07:36:10|||||||||1067
1626334590000|2021-07-15 07:36:30|1858|1855.5|1858|1856|1858|1856|1858|1855.5|10
1626334620000|2021-07-15 07:37:00|1857.5|1855.5|1856.5|1854.5|1857.5|1856|1856|1854.5|292
1626334650000|2021-07-15 07:37:30|||||||||124
1626334670000|2021-07-15 07:37:50|1857.5|1855|1857|1855|1857.5|1855|1857|1855|86
1626334680000|2021-07-15 07:38:00|1857.5||1857.5||1858||1857.5||125
1626334690000|2021-07-15 07:38:10|1858|1855.5|1858|1856|1858.5|1856|1858|1855.5|0
1626334700000|2021-07-15 07:38:20|1858.5||1858.5||1858.5||1858.5||106
1626334730000|2021-07-15 07:38:50|1859||1858.5||1859||1858.5||0
1626334740000|2021-07-15 07:39:00|1859||1859||1859.5||1859||586
1626334750000|2021-07-15 07:39:10|1859.5|1856.5|1861|1858.5|1861.5|1858.5|1859.5|1856.5|1208
1626334770000|2021-07-15 07:39:30|1861.5|1859|1861|1859|1861.5|1859|1861|1859|0
1626334790000|2021-07-15 07:39:50|1861.5|1859.5|1862.5|1859.5|1862.5|1859.5|1861.5|1859.5|482
1626334800000|2021-07-15 07:40:00|1862|1860|1863|1861|1863.5|1861|1862|1860|0
1626334810000|2021-07-15 07:40:10|1863.5|1860.5|1862|1860|1863.5|1860.5|1862|1860|38
1626334830000|2021-07-15 07:40:30|||||||||897
1626334840000|2021-07-15 07:40:40|||||||||27
1626334920000|2021-07-15 07:42:00|1861.5|1859|1861|1859|1861.5|1859|1861|1859|596
1626334940000|2021-07-15 07:42:20|1861.5|1859.5|1861.5|1859.5|1861.5|1859.5|1861.5|1859.5|0
1626334950000|2021-07-15 07:42:30|1861|1859|1861|1859|1861|1859|1861|1859|0
1626334960000|2021-07-15 07:42:40|||||||||137
1626334980000|2021-07-15 07:43:00|||||||||212
1626335010000|2021-07-15 07:43:30||1859.5||1859.5||1859.5||1859.5|692
1626335020000|2021-07-15 07:43:40|1861.5|1860|1861.5|1859.5|1861.5|1860|1861.5|1859.5|328
1626335030000|2021-07-15 07:43:50|1862||1862.5||1862.5||1862||103
1626335050000|2021-07-15 07:44:10|1863|1860|1863|1861|1863|1861|1863|1860|0
1626335060000|2021-07-15 07:44:20|1864|1861.5|1865|1863|1865|1863|1863|1861|242
1626335070000|2021-07-15 07:44:30|1864.5||1864.5||1864.5||1864.5||0
1626335080000|2021-07-15 07:44:40|||||||||5
1626335100000|2021-07-15 07:45:00|1865|1863.5|1866.5|1865|1866.5|1865|1865|1863.5|133
1626335110000|2021-07-15 07:45:10|1867||1866.5||1867||1866.5||0
1626335120000|2021-07-15 07:45:20|||||||||173
1626335140000|2021-07-15 07:45:40|1866|1864.5|1864|1861.5|1866|1864.5|1864|1861|526
1626335150000|2021-07-15 07:45:50||1861||1861||1861||1861|0
1626335160000|2021-07-15 07:46:00|1863.5|1861.5|1862.5|1860.5|1863.5|1861.5|1862.5|1860|0
1626335180000|2021-07-15 07:46:20||1861||1861||1861||1861|0
1626335190000|2021-07-15 07:46:30|1862|1860|1860.5|1858|1862|1860|1859.5|1857|1241
1626335200000|2021-07-15 07:46:40||1857.5||1857.5||1857.5||1857.5|0
1626335220000|2021-07-15 07:47:00||1858||1857.5||1858||1857.5|1
1626335260000|2021-07-15 07:47:40|1860|1857|1857.5|1855|1860|1857|1857.5|1854.5|525
1626335280000|2021-07-15 07:48:00||1854.5||1854.5||1854.5||1854.5|3
1626335290000|2021-07-15 07:48:10|||||||||196
1626335300000|2021-07-15 07:48:20|1857|1855|1855.5|1853|1857|1855|1855.5|1852.5|630
1626335310000|2021-07-15 07:48:30|||||||||264
1626335330000|2021-07-15 07:48:50|||||||||510
1626335350000|2021-07-15 07:49:10|1855||1855.5||1855.5||1855||50
1626335360000|2021-07-15 07:49:20|1855||1855||1855||1855||0
1626335390000|2021-07-15 07:49:50|||||||||2
1626335400000|2021-07-15 07:50:00||1853.5||1853.5||1853.5||1853.5|0
1626335420000|2021-07-15 07:50:20|||||||||204
1626335510000|2021-07-15 07:51:50|1854.5|1853|1855|1853.5|1855|1853.5|1854.5|1853|395
1626335540000|2021-07-15 07:52:20|1854.5|1854|1853.5|1851.5|1855|1854|1853.5|1851.5|580
1626335560000|2021-07-15 07:52:40|1853|1851|1852|1850|1853|1851|1852|1850|275
1626335570000|2021-07-15 07:52:50|1852.5|1850.5|1854|1852|1854.5|1853.5|1852.5|1850.5|1209
1626335580000|2021-07-15 07:53:00|||||||||13
1626335590000|2021-07-15 07:53:10|1854.5|1852.5|1855|1853.5|1855|1853.5|1854.5|1852.5|509
1626335600000|2021-07-15 07:53:20||1854||1853.5||1854||1853.5|11
1626335620000|2021-07-15 07:53:40|1856|1854|1856|1854.5|1856|1854.5|1856|1854|152
1626335640000|2021-07-15 07:54:00|1856.5|1855|1857.5|1856.5|1858.5|1856.5|1856.5|1855|207
1626335650000|2021-07-15 07:54:10|||||||||17
1626335660000|2021-07-15 07:54:20|1858.5||1858||1858.5||1858||0
1626335670000|2021-07-15 07:54:30|1858.5|1857|1859|1857.5|1859|1857.5|1858.5|1857|43
1626335730000|2021-07-15 07:55:30|1858.5|1857|1858|1856.5|1858.5|1857|1857|1855|1309
1626335740000|2021-07-15 07:55:40|1857.5|1857|1858|1856.5|1858.5|1857|1857.5|1856.5|409
1626335760000|2021-07-15 07:56:00|||||||||451
1626335770000|2021-07-15 07:56:10|1858.5|1857.5|1859.5|1858|1860|1858.5|1858.5|1857|1466
1626335780000|2021-07-15 07:56:20|||||||||311
1626335870000|2021-07-15 07:57:50|1860|1859|1860.5|1859.5|1861.5|1859.5|1859.5|1859|519
1626335890000|2021-07-15 07:58:10||1859||1858||1859||1858|112
1626335900000|2021-07-15 07:58:20||1857.5||1858||1858||1857.5|250
1626335950000|2021-07-15 07:59:10|1860|1857.5|1860.5|1858|1861|1858|1859.5|1857.5|1741
1626335960000|2021-07-15 07:59:20|1861||1861||1861||1861||0
1626335970000|2021-07-15 07:59:30||1858.5||1858.5||1858.5||1858.5|0
1626335990000|2021-07-15 07:59:50|1860.5|1858|1860.5|1858|1860.5|1858|1860.5|1858|0
1626336040000|2021-07-15 08:00:40|||||||||120
1626336050000|2021-07-15 08:00:50|||||||||5
1626336080000|2021-07-15 08:01:20|1861|1858.5|1862.5|1860.5|1863|1860.5|1861|1858.5|1308
1626336110000|2021-07-15 08:01:50||1861||1861||1861||1861|0
1626336120000|2021-07-15 08:02:00|||||||||22
1626336130000|2021-07-15 08:02:10|1863||1862.5||1863||1862.5||0
1626336140000|2021-07-15 08:02:20|1863|1860.5|1862.5|1860.5|1863|1860.5|1862.5|1860.5|311
1626336190000|2021-07-15 08:03:10||1861||1861||1861||1861|0
1626336210000|2021-07-15 08:03:30|1863|1861.5|1863|1862|1863|1862|1863|1861.5|22
1626336220000|2021-07-15 08:03:40|1863.5|1862.5|1865|1863|1865.5|1863.5|1863.5|1862|720
1626336230000|2021-07-15 08:03:50|1864.5||1865||1865||1864.5||0
1626336240000|2021-07-15 08:04:00||1864.5||1863||1864.5||1863|690
1626336250000|2021-07-15 08:04:10|1864.5||1864.5||1864.5||1864.5||0
1626336270000|2021-07-15 08:04:30|||||||||200
1626336320000|2021-07-15 08:05:20|||||||||1
1626336350000|2021-07-15 08:05:50|1864|1862.5|1864.5|1863|1864.5|1863|1863|1862|851
1626336360000|2021-07-15 08:06:00|1863.5|1863.5|1864.5|1863|1864.5|1863.5|1863.5|1863|395
1626336370000|2021-07-15 08:06:10|1864||1864||1864||1864||9164
1626336380000|2021-07-15 08:06:20|1863.5|1862|1864|1862.5|1864|1862.5|1862.5|1862|596
1626336440000|2021-07-15 08:07:20|1864.5|1863|1864.5|1863|1864.5|1863|1864|1863|1
1626336500000|2021-07-15 08:08:20|1864|1862.5|1862.5|1861|1864|1862.5|1862.5|1860.5|1010
1626336510000|2021-07-15 08:08:30|1863|1862|1863.5|1861.5|1863.5|1862|1863|1861|1205
1626336520000|2021-07-15 08:08:40||1861||1861||1861||1861|0
1626336530000|2021-07-15 08:08:50|||||||||1623
1626336540000|2021-07-15 08:09:00|||||||||1078
1626336550000|2021-07-15 08:09:10||1862||1862.5||1862.5||1862|408
1626336560000|2021-07-15 08:09:20|||||||||247
1626336580000|2021-07-15 08:09:40|||||||||7
1626336590000|2021-07-15 08:09:50|1864|1863|1865.5|1864|1865.5|1864|1863.5|1863|910
1626336610000|2021-07-15 08:10:10|1866|1865.5|1866.5|1864.5|1866.5|1865.5|1866|1864|500
1626336620000|2021-07-15 08:10:20|1866||1866||1866||1866||0
1626336630000|2021-07-15 08:10:30|||||||||28
1626336650000|2021-07-15 08:10:50|||||||||10
1626336690000|2021-07-15 08:11:30|1866.5|1865|1867.5|1866.5|1867.5|1866.5|1866.5|1865|335
1626336710000|2021-07-15 08:11:50|1868|1867|1868.5|1867|1869|1867|1868|1867|59
1626336720000|2021-07-15 08:12:00|1868|1866.5|1867.5|1866.5|1868|1866.5|1867.5|1866.5|528
1626336750000|2021-07-15 08:12:30|||||||||431
1626336790000|2021-07-15 08:13:10|1868|1865.5|1867|1865.5|1868|1865.5|1866.5|1865|393
1626336810000|2021-07-15 08:13:30|1866.5|1865|1866.5|1865|1866.5|1865|1866.5|1865|118
1626336830000|2021-07-15 08:13:50||1865.5||1865||1865.5||1865|0
1626336850000|2021-07-15 08:14:10|1866|1864.5|1866.5|1865|1866.5|1865|1865.5|1864.5|233
1626336880000|2021-07-15 08:14:40||1865.5||1865.5||1865.5||1865.5|0
1626336900000|2021-07-15 08:15:00|||||||||29
1626336940000|2021-07-15 08:15:40|1866|1865|1866|1864.5|1866|1865|1866|1864.5|11
1626336960000|2021-07-15 08:16:00|1864.5|1864|1864.5|1863.5|1864.5|1864|1864.5|1863.5|529
1626336970000|2021-07-15 08:16:10|1865|1864|1866|1864.5|1866.5|1866|1865|1864|1088
1626337020000|2021-07-15 08:17:00|1866.5|1865|1866.5|1865.5|1866.5|1865.5|1866.5|1865|105
1626337030000|2021-07-15 08:17:10|1867.5|1866|1868.5|1867|1868.5|1867|1867.5|1866|210
1626337040000|2021-07-15 08:17:20|1868|1867.5|1868.5|1867|1868.5|1868|1868|1867|383
1626337080000|2021-07-15 08:18:00|1868|1867.5|1868.5|1867.5|1869|1867.5|1868|1867.5|505
1626337110000|2021-07-15 08:18:30|1869||1869||1869||1869||27
1626337130000|2021-07-15 08:18:50|1869.5||1869.5||1870||1869.5||0
1626337160000|2021-07-15 08:19:20|||||||||250
1626337200000|2021-07-15 08:20:00|1870|1868|1870.5|1868.5|1870.5|1868.5|1870|1868|0
1626337210000|2021-07-15 08:20:10|1870|1869|1870|1869|1870|1869|1869.5|1869|0
1626337220000|2021-07-15 08:20:20|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|660
1626337230000|2021-07-15 08:20:30|1869|1868|1868.5|1867|1869|1868|1867.5|1866|442
1626337260000|2021-07-15 08:21:00|1869||1868.5||1869||1868.5||0
1626337280000|2021-07-15 08:21:20|1869|1867.5|1869.5|1868|1870|1869|1869|1867.5|655
1626337290000|2021-07-15 08:21:30|||||||||267
1626337320000|2021-07-15 08:22:00||1868.5||1868.5||1868.5||1868.5|0
1626337340000|2021-07-15 08:22:20|1869|1868|1869|1868|1869.5|1868.5|1869|1868|976
1626337360000|2021-07-15 08:22:40|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|0
1626337370000|2021-07-15 08:22:50|||||||||212
1626337390000|2021-07-15 08:23:10|||||||||200
1626337400000|2021-07-15 08:23:20|1869|1868|1868.5|1867|1869|1868|1868|1867|268
1626337430000|2021-07-15 08:23:50|1868|1866.5|1867.5|1867|1868.5|1867.5|1867|1866|4263
1626337440000|2021-07-15 08:24:00|1867|1866|1867.5|1866|1867.5|1866|1867|1866|479
1626337470000|2021-07-15 08:24:30|1868|1866.5|1867|1866|1868|1867.5|1867|1866|500
1626337490000|2021-07-15 08:24:50|1866.5|1866.5|1868|1866|1868|1866.5|1866.5|1866|3015
1626337500000|2021-07-15 08:25:00|1867.5|1866.5|1868|1867|1868|1867|1867.5|1866.5|0
1626337510000|2021-07-15 08:25:10||1867.5||1867||1867.5||1867|5
1626337520000|2021-07-15 08:25:20||1867.5||1867.5||1867.5||1867.5|65
1626337540000|2021-07-15 08:25:40|1868.5|1868|1870.5|1868.5|1870.5|1868.5|1868.5|1868|1401
1626337550000|2021-07-15 08:25:50|1871.5|1869|1872|1870.5|1872|1870.5|1871.5|1869|448
1626337560000|2021-07-15 08:26:00|1871.5|1871|1872|1870.5|1872|1871|1871|1870|403
1626337570000|2021-07-15 08:26:10|1872.5|1871|1872.5|1871.5|1873|1871.5|1872.5|1871|125
1626337580000|2021-07-15 08:26:20|1873|1872|1872.5|1871|1873|1872.5|1871.5|1870.5|1310
1626337590000|2021-07-15 08:26:30|1872|1870.5|1872|1870.5|1872|1871|1871.5|1870|578
1626337610000|2021-07-15 08:26:50||1870||1870||1870||1870|0
1626337620000|2021-07-15 08:27:00||1870.5||1870.5||1870.5||1870.5|7
1626337630000|2021-07-15 08:27:10||1870||1870.5||1870.5||1870|0
1626337670000|2021-07-15 08:27:50||1870||1870||1870||1870|0
1626337690000|2021-07-15 08:28:10||1870.5||1870.5||1870.5||1870.5|145
1626337710000|2021-07-15 08:28:30|||||||||49
1626337830000|2021-07-15 08:30:30|||||||||13
1626337910000|2021-07-15 08:31:50|1871.5|1870|1873|1871.5|1873.5|1871.5|1871|1869.5|2850
1626337950000|2021-07-15 08:32:30|||||||||400
1626337960000|2021-07-15 08:32:40|1873.5|1872|1874.5|1873|1874.5|1873.5|1873.5|1872|1344
1626337970000|2021-07-15 08:32:50|1875|1873.5|1875.5|1874|1875.5|1874|1875|1873.5|211
1626337980000|2021-07-15 08:33:00|1875|1873.5|1875|1873.5|1875|1873.5|1874.5|1873|777
1626338000000|2021-07-15 08:33:20|1874.5|1873|1875.5|1874|1875.5|1874.5|1874.5|1873|433
1626338010000|2021-07-15 08:33:30|1876|1874.5|1876.5|1875|1876.5|1875|1876|1874.5|0
1626338020000|2021-07-15 08:33:40|1876|1874.5|1875.5|1874|1876|1874.5|1875.5|1874|581
1626338030000|2021-07-15 08:33:50|1875|1874.5|1875.5|1874.5|1875.5|1874.5|1875|1874|100
1626338040000|2021-07-15 08:34:00|1875|1874|1875|1874|1875|1874.5|1874.5|1874|2171
1626338050000|2021-07-15 08:34:10|1874.5|1873.5|1873|1871.5|1874.5|1873.5|1873|1871.5|392
1626338080000|2021-07-15 08:34:40|1872||1872.5||1872.5||1872||323
1626338090000|2021-07-15 08:34:50|1873.5|1872|1874|1872|1874|1872|1873.5|1872|248
1626338110000|2021-07-15 08:35:10|1874.5|1872.5|1875|1874|1875|1874|1874.5|1872.5|460
1626338120000|2021-07-15 08:35:20||1873||1873||1873||1873|7
1626338140000|2021-07-15 08:35:40|||||||||1514
1626338150000|2021-07-15 08:35:50|1874.5|1872.5|1872.5|1871|1874.5|1872.5|1872.5|1871|624
1626338160000|2021-07-15 08:36:00|1872|1870.5|1871.5|1870|1872|1870.5|1871.5|1870|89
1626338190000|2021-07-15 08:36:30|||||||||31
1626338210000|2021-07-15 08:36:50|1871|1869.5|1869|1867.5|1871|1869.5|1869|1867|1011
1626338270000|2021-07-15 08:37:50|1868|1867|1868|1867|1868|1867|1868|1867|4
1626338280000|2021-07-15 08:38:00|1867.5|1866|1867.5|1865.5|1867.5|1866|1867.5|1865|354
1626338290000|2021-07-15 08:38:10|1868|1866|1868|1867.5|1868|1867.5|1867.5|1865.5|649
1626338300000|2021-07-15 08:38:20|1867.5|1867|1869.5|1867.5|1869.5|1867.5|1867.5|1866|1448
1626338350000|2021-07-15 08:39:10|||||||||106
1626338390000|2021-07-15 08:39:50|1870|1868|1870|1869|1870|1869.5|1870|1868|669
1626338410000|2021-07-15 08:40:10|1869.5|1869.5|1869.5|1868|1869.5|1869.5|1869.5|1867.5|1078
1626338420000|2021-07-15 08:40:20|1869|1869|1869.5|1868.5|1869.5|1869|1869|1868|574
1626338430000|2021-07-15 08:40:30|1869|1869|1869.5|1868.5|1869.5|1869|1869|1868|81
1626338440000|2021-07-15 08:40:40|1870|1869|1870.5|1869|1871.5|1870|1870|1869|2411
1626338480000|2021-07-15 08:41:20|1870|1868.5|1868.5|1867.5|1870|1869|1868.5|1867.5|754
1626338490000|2021-07-15 08:41:30|1868|1866.5|1867|1865.5|1868|1866.5|1867|1865.5|32
1626338510000|2021-07-15 08:41:50||1865||1865||1865||1865|0
1626338540000|2021-07-15 08:42:20||1865.5||1865.5||1865.5||1865.5|0
1626338550000|2021-07-15 08:42:30|1866.5||1866.5||1866.5||1866.5||0
1626338570000|2021-07-15 08:42:50|||||||||276
1626338590000|2021-07-15 08:43:10|||||||||2100
1626338610000|2021-07-15 08:43:30|1866|1865|1867.5|1866.5|1868|1866.5|1866|1865|613
1626338620000|2021-07-15 08:43:40|1868|1867|1867.5|1867|1868|1867|1867.5|1867|0
1626338630000|2021-07-15 08:43:50|1868|1867.5|1868|1867.5|1868.5|1867.5|1868|1867.5|128
1626338640000|2021-07-15 08:44:00|1868.5|1868|1868.5|1868|1869|1868|1868|1868|259
1626338650000|2021-07-15 08:44:10|1869|1868.5|1869|1868.5|1869|1868.5|1869|1868.5|236
1626338660000|2021-07-15 08:44:20|1870|1869|1870|1869|1870|1869|1870|1869|1012
1626338670000|2021-07-15 08:44:30|1870.5|1868.5|1869.5|1868|1870.5|1868.5|1869.5|1868|242
1626338680000|2021-07-15 08:44:40|||||||||24
1626338700000|2021-07-15 08:45:00|||||||||1
1626338710000|2021-07-15 08:45:10|1869|1868.5|1869.5|1868.5|1869.5|1868.5|1868.5|1867.5|653
1626338720000|2021-07-15 08:45:20|1869|1868|1869.5|1868.5|1869.5|1868.5|1869|1868|0
1626338730000|2021-07-15 08:45:30|1870|1869|1871|1870|1871|1870|1870|1869|243
1626338740000|2021-07-15 08:45:40|1871.5||1871.5||1871.5||1871.5||33
1626338770000|2021-07-15 08:46:10||1870.5||1870.5||1870.5||1870.5|0
1626338850000|2021-07-15 08:47:30|1871|1871|1870.5|1869|1871|1871|1870.5|1869|140
1626338860000|2021-07-15 08:47:40||1868.5||1869||1869||1868.5|0
1626338870000|2021-07-15 08:47:50||1868.5||1868.5||1868.5||1868.5|0
1626339000000|2021-07-15 08:50:00||1869||1869||1869||1869|0
1626339010000|2021-07-15 08:50:10||1868.5||1868.5||1868.5||1868.5|0
1626339040000|2021-07-15 08:50:40|1870||1869.5||1870||1869.5||0
1626339110000|2021-07-15 08:51:50|1870||1870||1870||1870||0
1626339170000|2021-07-15 08:52:50|1869.5|1868|1869|1868|1869.5|1868|1869|1868|43
1626339180000|2021-07-15 08:53:00|1868.5|1867.5|1867.5|1866.5|1868.5|1867.5|1867.5|1866.5|661
1626339190000|2021-07-15 08:53:10|1867|1866|1866.5|1864.5|1867|1866|1866.5|1864.5|252
1626339200000|2021-07-15 08:53:20||1864||1864||1864||1864|0
1626339220000|2021-07-15 08:53:40|1866|1863.5|1865.5|1863|1866|1863.5|1865.5|1863|0
1626339230000|2021-07-15 08:53:50|1865|1862.5|1864.5|1862.5|1865|1863|1864.5|1862.5|70
1626339250000|2021-07-15 08:54:10||1862||1862.5||1862.5||1862|0
1626339270000|2021-07-15 08:54:30||1862||1862||1862||1862|0
1626339300000|2021-07-15 08:55:00|1864|1862.5|1862|1860.5|1864|1863|1862|1860|163
1626339320000|2021-07-15 08:55:20|1861.5|1860|1861.5|1860|1861.5|1860|1861.5|1859.5|0
1626339340000|2021-07-15 08:55:40|||||||||200
1626339350000|2021-07-15 08:55:50|1861|1860.5|1862.5|1860.5|1863|1861.5|1861|1860|2814
1626339360000|2021-07-15 08:56:00|1863|1861.5|1863|1862|1863|1862|1863|1861.5|53
1626339370000|2021-07-15 08:56:10|1864|1862.5|1863|1862|1864|1862.5|1863|1862|366
1626339390000|2021-07-15 08:56:30|1864|1862.5|1864|1862|1864|1863|1863|1862|34
1626339400000|2021-07-15 08:56:40|1863.5|1863|1864|1862.5|1864|1863|1863.5|1862|740
1626339410000|2021-07-15 08:56:50|1865.5|1863.5|1866.5|1864.5|1866.5|1864.5|1865.5|1863|68
1626339440000|2021-07-15 08:57:20|||||||||272
1626339460000|2021-07-15 08:57:40||1865||1865||1865||1865|0
1626339470000|2021-07-15 08:57:50||1865.5||1866||1866||1865.5|0
1626339480000|2021-07-15 08:58:00|1866|1865.5|1866|1865|1866|1865.5|1866|1865|399
1626339490000|2021-07-15 08:58:10|1866.5||1866.5||1866.5||1866.5||0
1626339520000|2021-07-15 08:58:40||1865.5||1865||1865.5||1865|0
1626339610000|2021-07-15 09:00:10|1867|1865.5|1867|1865.5|1867.5|1866|1867|1865.5|530
1626339620000|2021-07-15 09:00:20||1866||1866||1866||1866|0
1626339630000|2021-07-15 09:00:30||1865.5||1865.5||1865.5||1865.5|0
1626339700000|2021-07-15 09:01:40||1866||1865.5||1866||1865.5|0
1626339720000|2021-07-15 09:02:00|||||||||1
1626339730000|2021-07-15 09:02:10|||||||||5
1626339760000|2021-07-15 09:02:40||1866||1865.5||1866||1865.5|0
1626339770000|2021-07-15 09:02:50|1866.5|1865|1866.5|1864.5|1866.5|1865.5|1866.5|1864|1205
1626339780000|2021-07-15 09:03:00|1865.5||1865.5||1865.5||1865.5||28
1626339810000|2021-07-15 09:03:30|1865|1864|1866|1865.5|1866|1865.5|1864.5|1864|442
1626339820000|2021-07-15 09:03:40|1866.5|1865|1866|1864.5|1866.5|1865|1865.5|1864.5|10
1626339850000|2021-07-15 09:04:10|||||||||3
1626339900000|2021-07-15 09:05:00|1865.5||1865.5||1865.5||1865.5||3
1626339910000|2021-07-15 09:05:10|1865|1864|1865|1863.5|1865|1864|1864.5|1863.5|516
1626339920000|2021-07-15 09:05:20|1865.5|1864|1864.5|1863.5|1865.5|1864|1864.5|1863.5|312
1626339930000|2021-07-15 09:05:30|1864|1862.5|1864.5|1863|1864.5|1863|1863|1862|121
1626339960000|2021-07-15 09:06:00|1863.5||1863.5||1863.5||1863.5||0
1626339980000|2021-07-15 09:06:20|1863|1862.5|1863.5|1862.5|1863.5|1862.5|1863|1862.5|80
1626339990000|2021-07-15 09:06:30|1863|1861.5|1862.5|1861.5|1863|1861.5|1862.5|1861.5|15
1626340010000|2021-07-15 09:06:50|||||||||11
1626340020000|2021-07-15 09:07:00|1863|1862|1863|1862|1863|1862|1863|1862|228
1626340040000|2021-07-15 09:07:20|1863.5|1862.5|1864.5|1863|1865.5|1864|1863.5|1862|867
1626340060000|2021-07-15 09:07:40|1864|1862.5|1863.5|1862|1864|1862.5|1863.5|1862|372
1626340140000|2021-07-15 09:09:00|||||||||764
1626340150000|2021-07-15 09:09:10|||||||||4
1626340180000|2021-07-15 09:09:40|||||||||243
1626340200000|2021-07-15 09:10:00|1864||1863.5||1864||1863.5||0
1626340210000|2021-07-15 09:10:10|||||||||100
1626340220000|2021-07-15 09:10:20|1863|1861.5|1861.5|1859.5|1863|1861.5|1860.5|1859|929
1626340240000|2021-07-15 09:10:40||1859||1859.5||1859.5||1859|0
1626340260000|2021-07-15 09:11:00|1861|1859|1861.5|1859|1861.5|1859|1861|1859|0
1626340270000|2021-07-15 09:11:10||1859.5||1859||1859.5||1859|0
1626340300000|2021-07-15 09:11:40||1859.5||1859.5||1859.5||1859.5|0
1626340310000|2021-07-15 09:11:50|1861|1859|1861.5|1859.5|1861.5|1859.5|1861|1859|804
1626340340000|2021-07-15 09:12:20|||||||||7
1626340360000|2021-07-15 09:12:40|1861||1861||1861||1861||0
1626340380000|2021-07-15 09:13:00|1860.5|1859|1859.5|1858.5|1860.5|1859|1859.5|1858.5|964
1626340390000|2021-07-15 09:13:10|1860|1859|1860|1859|1860|1859.5|1860|1859|563
1626340400000|2021-07-15 09:13:20|1860.5||1861||1861.5||1860.5||0
1626340410000|2021-07-15 09:13:30|1861.5||1861||1861.5||1861||0
1626340560000|2021-07-15 09:16:00|||||||||378
1626340590000|2021-07-15 09:16:30|1860.5|1858.5|1859.5|1858.5|1860.5|1859|1859.5|1858|796
1626340600000|2021-07-15 09:16:40|||||||||5
1626340620000|2021-07-15 09:17:00||1858||1858||1858||1858|3
1626340640000|2021-07-15 09:17:20|1858.5||1858.5||1858.5||1858.5||46
1626340670000|2021-07-15 09:17:50|1859|1858.5|1859|1858|1859|1858.5|1859|1858|384
1626340680000|2021-07-15 09:18:00|1858.5|1857.5|1857|1855|1858.5|1857.5|1857|1855|728
1626340690000|2021-07-15 09:18:10||1854.5||1855||1855||1854.5|0
1626340760000|2021-07-15 09:19:20|||||||||79
1626340780000|2021-07-15 09:19:40|1857.5|1855.5|1857.5|1855.5|1857.5|1856|1857.5|1855.5|60
1626340790000|2021-07-15 09:19:50|1857|1855|1857|1855|1857|1855|1857|1855|0
1626340800000|2021-07-15 09:20:00|1856.5||1857||1857||1856.5||82
1626340810000|2021-07-15 09:20:10|1856.5||1856.5||1856.5||1856.5||0
1626340840000|2021-07-15 09:20:40|||||||||721
1626340850000|2021-07-15 09:20:50|||||||||79
1626340860000|2021-07-15 09:21:00|1857|1855.5|1857.5|1855.5|1857.5|1856|1857|1855|127
1626340870000|2021-07-15 09:21:10|1857||1857||1857||1857||0
1626340950000|2021-07-15 09:22:30|1856.5|1855|1856|1854.5|1856.5|1855.5|1855.5|1854.5|639
1626340980000|2021-07-15 09:23:00|1855|1854|1854.5|1853.5|1855|1854|1854|1853|185
1626340990000|2021-07-15 09:23:10||1853||1853.5||1853.5||1853|36
1626341000000|2021-07-15 09:23:20|1855|1853|1854.5|1853|1855|1853|1854.5|1853|669
1626341040000|2021-07-15 09:24:00|1855|1853.5|1855.5|1853.5|1855.5|1853.5|1855|1853.5|510
1626341050000|2021-07-15 09:24:10|1856|1854|1856|1854.5|1856.5|1854.5|1856|1854|0
1626341060000|2021-07-15 09:24:20|1856.5||1856.5||1856.5||1856.5||0
1626341130000|2021-07-15 09:25:30||1855||1854.5||1855.5||1854.5|853
1626341140000|2021-07-15 09:25:40||1855||1855||1855||1855|0
1626341150000|2021-07-15 09:25:50|1856|1854.5|1854.5|1853|1856|1854.5|1854.5|1853|627
1626341160000|2021-07-15 09:26:00|1853.5|1852.5|1853|1851.5|1854.5|1852.5|1853|1851.5|21
1626341170000|2021-07-15 09:26:10|1853.5|1852|1853.5|1852|1853.5|1852|1853|1852|26
1626341250000|2021-07-15 09:27:30||1852.5||1852.5||1852.5||1852.5|0
1626341270000|2021-07-15 09:27:50|||||||||150
1626341280000|2021-07-15 09:28:00|1854|1853|1854.5|1853.5|1854.5|1853.5|1854|1853|447
1626341290000|2021-07-15 09:28:10|1855.5|1854|1855|1853.5|1855.5|1854|1855|1853.5|501
1626341300000|2021-07-15 09:28:20|1854.5||1854.5||1854.5||1854.5||0
1626341320000|2021-07-15 09:28:40|1854|1853|1853.5|1852.5|1854|1853|1853.5|1852.5|160
1626341360000|2021-07-15 09:29:20|1853|1852|1853.5|1852|1855|1853|1852.5|1851.5|789
1626341380000|2021-07-15 09:29:40|1854|1852.5|1853.5|1852.5|1854|1852.5|1853.5|1852.5|0
1626341400000|2021-07-15 09:30:00|1854|1853|1854.5|1853|1854.5|1853|1854|1853|250
1626341410000|2021-07-15 09:30:10||1852.5||1853||1853||1852.5|0
1626341480000|2021-07-15 09:31:20|||||||||2
1626341490000|2021-07-15 09:31:30|1854|1853.5|1854.5|1853|1854.5|1853.5|1852.5|1851.5|4298
1626341500000|2021-07-15 09:31:40|1854|1852.5|1855.5|1854|1855.5|1854|1854|1852.5|662
1626341510000|2021-07-15 09:31:50||1854.5||1854.5||1854.5||1854.5|0
1626341520000|2021-07-15 09:32:00|1856|1855|1858|1856.5|1858|1856.5|1856|1855|641
1626341530000|2021-07-15 09:32:10|1857.5|1856|1858.5|1856.5|1858.5|1856.5|1857.5|1856|230
1626341550000|2021-07-15 09:32:30||1857||1857||1857||1857|0
1626341560000|2021-07-15 09:32:40||1857.5||1856.5||1857.5||1856.5|179
1626341570000|2021-07-15 09:32:50|1858||1858||1858||1858||0
1626341580000|2021-07-15 09:33:00|1858.5|1857|1858.5|1856.5|1859|1858|1858.5|1856.5|859
1626341610000|2021-07-15 09:33:30||1857||1857||1857||1857|0
1626341650000|2021-07-15 09:34:10|||||||||86
1626341660000|2021-07-15 09:34:20|||||||||46
1626341670000|2021-07-15 09:34:30||1857.5||1857.5||1857.5||1857.5|0
1626341680000|2021-07-15 09:34:40||1857||1857||1857.5||1857|217
1626341690000|2021-07-15 09:34:50|1858|1856.5|1858.5|1857|1858.5|1857|1857.5|1856.5|446
1626341700000|2021-07-15 09:35:00|1859|1857.5|1859.5|1858|1859.5|1858.5|1859|1857.5|1102
1626341730000|2021-07-15 09:35:30|1859||1859||1859||1859||122
1626341760000|2021-07-15 09:36:00|1858.5|1857|1858|1856.5|1858.5|1857|1858|1856.5|503
1626341770000|2021-07-15 09:36:10|1858.5|1857|1859.5|1858.5|1859.5|1858.5|1858.5|1857|297
1626341800000|2021-07-15 09:36:40|1859|1857.5|1859.5|1858|1859.5|1858.5|1859|1857.5|380
1626341840000|2021-07-15 09:37:20|||||||||493
1626341850000|2021-07-15 09:37:30|||||||||17
1626341860000|2021-07-15 09:37:40|1859|1857.5|1858|1856.5|1859|1857.5|1858|1856.5|12
1626341870000|2021-07-15 09:37:50|1858.5|1857|1859|1857.5|1859|1857.5|1858|1856.5|475
1626341880000|2021-07-15 09:38:00|1858.5|1857|1858|1857|1858.5|1857|1858|1857|97
1626341890000|2021-07-15 09:38:10|1857.5|1856.5|1857.5|1856|1857.5|1857|1857.5|1856|11996
1626341900000|2021-07-15 09:38:20|1857|1855.5|1857|1855|1857|1855.5|1857|1855|0
1626341910000|2021-07-15 09:38:30|1856.5|1854.5|1856|1854|1856.5|1855|1856|1854|391
1626341920000|2021-07-15 09:38:40|1855.5||1855.5||1855.5||1855.5||0
1626341930000|2021-07-15 09:38:50|1855||1855||1855||1855||0
1626341940000|2021-07-15 09:39:00|1855.5|1854.5|1856|1854|1856|1855|1855|1854|349
1626341950000|2021-07-15 09:39:10|1855.5|1853.5|1855|1852.5|1855.5|1854|1854|1852|448
1626341980000|2021-07-15 09:39:40|1854.5|1853|1855.5|1854|1855.5|1854|1853.5|1852.5|206
1626341990000|2021-07-15 09:39:50||1853.5||1853.5||1853.5||1853.5|0
1626342010000|2021-07-15 09:40:10|||||||||8
1626342090000|2021-07-15 09:41:30|||||||||174
1626342110000|2021-07-15 09:41:50|1856|1854|1856.5|1854.5|1856.5|1855|1855.5|1853.5|52
1626342130000|2021-07-15 09:42:10|1857|1855|1857|1855|1857|1855.5|1857|1855|0
1626342160000|2021-07-15 09:42:40||1855.5||1855.5||1855.5||1855.5|0
1626342180000|2021-07-15 09:43:00|1856.5|1854.5|1856.5|1854.5|1856.5|1854.5|1856.5|1854.5|61
1626342190000|2021-07-15 09:43:10|1857|1855|1857|1855.5|1857|1855.5|1857|1855|0
1626342200000|2021-07-15 09:43:20||1855||1855.5||1855.5||1855|0
1626342310000|2021-07-15 09:45:10|1857.5|1856|1858|1856.5|1859.5|1858.5|1857.5|1856|1238
1626342320000|2021-07-15 09:45:20||1856||1856.5||1856.5||1856|0
1626342340000|2021-07-15 09:45:40||1857||1856.5||1857||1856.5|81
1626342350000|2021-07-15 09:45:50||1857||1857||1857||1857|0
1626342360000|2021-07-15 09:46:00|1858.5|1857.5|1859.5|1858.5|1859.5|1858.5|1858.5|1857.5|594
1626342370000|2021-07-15 09:46:10|||||||||182
1626342390000|2021-07-15 09:46:30|1860||1860.5||1860.5||1860||130
1626342400000|2021-07-15 09:46:40||1859||1859.5||1859.5||1859|56
1626342410000|2021-07-15 09:46:50|1861|1860.5|1861.5|1860.5|1861.5|1860.5|1861|1860.5|24
1626342420000|2021-07-15 09:47:00|1862||1862||1862||1862||0
1626342480000|2021-07-15 09:48:00|||||||||50
1626342500000|2021-07-15 09:48:20|1862.5|1861|1862.5|1861|1863|1861|1862.5|1861|10
1626342510000|2021-07-15 09:48:30|1863|1861.5|1863.5|1862|1863.5|1862|1863|1861.5|125
1626342530000|2021-07-15 09:48:50|1863|1862.5|1862|1860.5|1863|1862.5|1862|1860.5|791
1626342540000|2021-07-15 09:49:00|1862.5|1861|1862|1861.5|1862.5|1861.5|1862|1860.5|485
1626342550000|2021-07-15 09:49:10|1862.5|1862|1862.5|1861.5|1862.5|1862|1862.5|1861.5|117
1626342570000|2021-07-15 09:49:30|1863|1862|1864|1862.5|1864|1862.5|1863|1862|333
1626342580000|2021-07-15 09:49:40|1863||1863||1864||1863||77
1626342590000|2021-07-15 09:49:50|1863.5||1864||1864||1863.5||13
1626342610000|2021-07-15 09:50:10|1863.5|1862|1862|1860.5|1863.5|1862|1862|1860|1303
1626342620000|2021-07-15 09:50:20|||||||||137
1626342630000|2021-07-15 09:50:30|||||||||135
1626342650000|2021-07-15 09:50:50|1861.5|1860|1861|1859.5|1861.5|1860|1860.5|1859.5|187
1626342660000|2021-07-15 09:51:00|1860.5|1859|1860.5|1859.5|1861.5|1859.5|1860.5|1858.5|175
1626342670000|2021-07-15 09:51:10|1861|1860|1861.5|1860.5|1861.5|1860.5|1861|1860|275
1626342680000|2021-07-15 09:51:20|1862|1861|1861.5|1861|1862|1861|1861.5|1860.5|92
1626342690000|2021-07-15 09:51:30|1861|1860|1861|1859.5|1861|1860|1861|1859.5|60
1626342720000|2021-07-15 09:52:00|1860.5||1860||1860.5||1860||0
1626342740000|2021-07-15 09:52:20||1858.5||1858.5||1858.5||1858.5|70
1626342750000|2021-07-15 09:52:30||1859||1859||1859||1859|0
1626342830000|2021-07-15 09:53:50|||||||||5
1626342840000|2021-07-15 09:54:00|1861|1859.5|1861|1860|1861|1860|1861|1859.5|1014
1626342880000|2021-07-15 09:54:40||1860.5||1860.5||1860.5||1860.5|0
1626342890000|2021-07-15 09:54:50|1861.5||1861.5||1861.5||1861.5||113
1626342930000|2021-07-15 09:55:30|1861|1859.5|1861|1859.5|1861|1859.5|1861|1859.5|163
1626342940000|2021-07-15 09:55:40|1860.5|1859|1860|1858.5|1860.5|1859|1860|1858.5|0
1626342950000|2021-07-15 09:55:50|1859.5|1858|1859|1857.5|1859.5|1858|1859|1857.5|12
1626342960000|2021-07-15 09:56:00|1859.5|1858|1860|1858.5|1860|1859|1859.5|1858|513
1626342980000|2021-07-15 09:56:20|||||||||2
1626343010000|2021-07-15 09:56:50|1859.5|1858|1860|1858.5|1860|1858.5|1859.5|1858|0
1626343020000|2021-07-15 09:57:00|1859.5|1858|1860|1858.5|1860|1858.5|1859.5|1858|44
1626343040000|2021-07-15 09:57:20|1859.5||1859.5||1859.5||1859.5||0
1626343050000|2021-07-15 09:57:30|1860||1859.5||1860||1859.5||0
1626343060000|2021-07-15 09:57:40|1859|1858|1858.5|1857|1859|1858|1858.5|1857|5
1626343070000|2021-07-15 09:57:50||1856.5||1856.5||1856.5||1856.5|0
1626343110000|2021-07-15 09:58:30|1858|1857|1860|1858.5|1860|1858.5|1858|1857|395
1626343120000|2021-07-15 09:58:40|||||||||107
1626343140000|2021-07-15 09:59:00|1859.5||1859.5||1859.5||1859.5||0
1626343200000|2021-07-15 10:00:00|1860|1859|1860|1858.5|1860|1859.5|1860|1858.5|225
1626343230000|2021-07-15 10:00:30|1859.5|1858|1857|1856.5|1859.5|1858|1856|1854.5|4027
1626343240000|2021-07-15 10:00:40|1857.5|1856|1857|1855|1857.5|1856|1856|1853.5|2070
1626343250000|2021-07-15 10:00:50|1856.5|1855.5|1856|1855|1856.5|1855.5|1856|1855|245
1626343280000|2021-07-15 10:01:20|1855.5|1854.5|1855|1853.5|1855.5|1854.5|1855|1853.5|679
1626343300000|2021-07-15 10:01:40|1854.5|1853|1853.5|1851.5|1854.5|1853|1852.5|1850.5|739
1626343320000|2021-07-15 10:02:00||1852||1852.5||1852.5||1852|8
1626343330000|2021-07-15 10:02:10|1853|1852|1853.5|1852.5|1853.5|1852.5|1852.5|1851|2148
1626343340000|2021-07-15 10:02:20|1854|1852|1853.5|1852|1854|1852.5|1853|1851.5|1989
1626343350000|2021-07-15 10:02:30|1853|1852.5|1853.5|1852.5|1853.5|1852.5|1853|1852|269
1626343380000|2021-07-15 10:03:00|1853|1852|1853.5|1852|1853.5|1852|1852.5|1851.5|422
1626343390000|2021-07-15 10:03:10|||||||||12
1626343430000|2021-07-15 10:03:50|||||||||590
1626343440000|2021-07-15 10:04:00|1853|1851.5|1853.5|1852|1853.5|1852|1852.5|1851.5|207
1626343470000|2021-07-15 10:04:30||1851.5||1851.5||1851.5||1851.5|0
1626343520000|2021-07-15 10:05:20|||||||||22
1626343580000|2021-07-15 10:06:20|1853|1852|1853.5|1852|1853.5|1852|1852.5|1851|1544
1626343620000|2021-07-15 10:07:00|1853|1851.5|1853.5|1852|1854|1853|1852.5|1851.5|2183
1626343640000|2021-07-15 10:07:20|1853|1851.5|1853.5|1852|1853.5|1852|1852.5|1851|489
1626343650000|2021-07-15 10:07:30|1853||1853.5||1853.5||1853||33
1626343660000|2021-07-15 10:07:40|||||||||22
1626343670000|2021-07-15 10:07:50|1853|1851|1853.5|1852|1853.5|1852|1851|1850|3617
1626343680000|2021-07-15 10:08:00|1853|1852.5|1853.5|1852|1853.5|1852.5|1853|1852|1104
1626343690000|2021-07-15 10:08:10||1852.5||1852.5||1852.5||1852.5|47
1626343700000|2021-07-15 10:08:20||1852||1852||1852||1852|464
1626343710000|2021-07-15 10:08:30||1852.5||1852.5||1852.5||1852|181
1626343730000|2021-07-15 10:08:50|1853|1852|1853.5|1851.5|1853.5|1852.5|1853|1851|1224
1626343740000|2021-07-15 10:09:00|1853|1851|1853.5|1852|1853.5|1852|1852|1850.5|5014
1626343750000|2021-07-15 10:09:10|1853|1851.5|1853.5|1852|1853.5|1852|1852.5|1851|1011
1626343770000|2021-07-15 10:09:30|1853|1852.5|1853.5|1852|1853.5|1852.5|1853|1850.5|1892
1626343790000|2021-07-15 10:09:50|1853|1851|1853.5|1852|1853.5|1852|1852|1850|4213
1626343800000|2021-07-15 10:10:00|1853|1851|1853.5|1852|1853.5|1852|1852.5|1851|1831
1626343810000|2021-07-15 10:10:10|1853|1851.5|1853.5|1852|1853.5|1852|1853|1851|1090
1626343820000|2021-07-15 10:10:20|1853|1851.5|1853.5|1851.5|1853.5|1852|1851|1850|4741
1626343850000|2021-07-15 10:10:50||1852||1852||1852||1852|0
1626343860000|2021-07-15 10:11:00|1853|1851.5|1853.5|1852|1853.5|1852|1853|1851.5|491
1626343870000|2021-07-15 10:11:10|1853|1851.5|1853.5|1851.5|1853.5|1851.5|1852|1851|1387
1626343880000|2021-07-15 10:11:20|1853||1853.5||1853.5||1853||541
1626343890000|2021-07-15 10:11:30|1853|1851|1853.5|1851|1853.5|1851.5|1851.5|1850|2944
1626343900000|2021-07-15 10:11:40|1853|1850.5|1853.5|1851|1853.5|1851.5|1851|1849|4832
1626343910000|2021-07-15 10:11:50|1853|1850.5|1851.5|1849|1853|1851|1851.5|1849|403
1626343940000|2021-07-15 10:12:20|1851|1849.5|1851|1849|1851|1849.5|1851|1849|357
1626344010000|2021-07-15 10:13:30|||||||||2
1626344060000|2021-07-15 10:14:20|1850.5|1848.5|1850|1848.5|1850.5|1848.5|1850|1848.5|346
1626344090000|2021-07-15 10:14:50|||||||||5
1626344150000|2021-07-15 10:15:50|1849.5|1847.5|1848.5|1846.5|1849.5|1847.5|1848.5|1846.5|228
1626344160000|2021-07-15 10:16:00|1847|1846|1847|1845|1847|1846|1847|1845|83
1626344170000|2021-07-15 10:16:10|||||||||28
1626344210000|2021-07-15 10:16:50|||||||||222
1626344230000|2021-07-15 10:17:10|1846.5|1844|1846.5|1844|1846.5|1844|1846.5|1844|345
1626344250000|2021-07-15 10:17:30||1844.5||1844.5||1844.5||1844.5|0
1626344260000|2021-07-15 10:17:40||1844||1844||1844||1844|0
1626344270000|2021-07-15 10:17:50||1844.5||1844.5||1845||1844.5|0
1626344290000|2021-07-15 10:18:10|1847|1845|1847.5|1846|1847.5|1846|1847|1845|718
1626344300000|2021-07-15 10:18:20|1847||1847||1847||1847||0
1626344350000|2021-07-15 10:19:10|1846.5||1847||1847||1846.5||723
1626344370000|2021-07-15 10:19:30|1847.5|1846.5|1850.5|1848.5|1850.5|1848.5|1847.5|1846.5|1776
1626344380000|2021-07-15 10:19:40|1851|1849|1853.5|1851|1853.5|1851|1851|1849|914
1626344390000|2021-07-15 10:19:50|1853||1853||1853.5||1853||197
1626344400000|2021-07-15 10:20:00|1852.5|1850.5|1853.5|1851|1853.5|1851.5|1851.5|1849.5|1379
1626344410000|2021-07-15 10:20:10|1853|1851.5|1853.5|1851|1853.5|1851.5|1853|1851|238
1626344420000|2021-07-15 10:20:20|1853|1851.5|1853.5|1851.5|1853.5|1851.5|1853|1851.5|101
1626344470000|2021-07-15 10:21:10|1853|1851|1853.5|1852|1853.5|1852|1852.5|1850.5|1483
1626344480000|2021-07-15 10:21:20|1853|1851.5|1853.5|1851|1853.5|1852|1853|1851|527
1626344490000|2021-07-15 10:21:30|1853|1852|1852.5|1851|1853|1852.5|1852.5|1851|321
1626344500000|2021-07-15 10:21:40|1853||1853||1853.5||1853||0
1626344510000|2021-07-15 10:21:50|||||||||200
1626344530000|2021-07-15 10:22:10|1852.5|1850.5|1851.5|1849.5|1852.5|1850.5|1851.5|1849|26
1626344540000|2021-07-15 10:22:20|1851|1849|1851|1849|1851|1849|1851|1849|24
1626344550000|2021-07-15 10:22:30|1850.5|1848.5|1850|1847.5|1850.5|1848.5|1850|1847|0
1626344560000|2021-07-15 10:22:40||1848||1848.5||1848.5||1848|0
1626344570000|2021-07-15 10:22:50|||||||||28
1626344690000|2021-07-15 10:24:50||1849||1848.5||1849||1848.5|76
1626344710000|2021-07-15 10:25:10|1849.5|1847.5|1849|1847|1849.5|1848.5|1849|1847|792
1626344740000|2021-07-15 10:25:40|||||||||298
1626344760000|2021-07-15 10:26:00|||||||||266
1626344800000|2021-07-15 10:26:40|1848.5||1848.5||1848.5||1848.5||0
1626344820000|2021-07-15 10:27:00||1846.5||1846.5||1846.5||1846.5|253
1626344830000|2021-07-15 10:27:10||1847||1847||1847||1847|0
1626344840000|2021-07-15 10:27:20||1846.5||1846.5||1846.5||1846.5|125
1626344850000|2021-07-15 10:27:30||1847||1846.5||1847.5||1846.5|113
1626344860000|2021-07-15 10:27:40||1847.5||1847.5||1847.5||1847.5|0
1626344880000|2021-07-15 10:28:00|||||||||431
1626344890000|2021-07-15 10:28:10||1846.5||1846.5||1846.5||1846.5|4
1626344910000|2021-07-15 10:28:30|1848|1846|1848|1846.5|1848|1847|1847.5|1846|636
1626344920000|2021-07-15 10:28:40|1847.5|1846|1848|1846|1848|1846|1847.5|1845.5|325
1626344960000|2021-07-15 10:29:20|1847.5||1847.5||1847.5||1847.5||0
1626344970000|2021-07-15 10:29:30|1847|1845.5|1848.5|1846|1848.5|1847.5|1847|1845.5|2435
1626344980000|2021-07-15 10:29:40||1846.5||1847.5||1847.5||1846|764
1626344990000|2021-07-15 10:29:50||1847||1847||1847.5||1847|337
1626345000000|2021-07-15 10:30:00|||||||||605
1626345020000|2021-07-15 10:30:20|1848|1846.5|1848|1845.5|1848|1847|1847|1845|1847
1626345050000|2021-07-15 10:30:50||1846||1845.5||1846||1845.5|0
1626345060000|2021-07-15 10:31:00|1847.5||1847.5||1847.5||1847.5||0
1626345080000|2021-07-15 10:31:20|1847|1845|1846.5|1844.5|1847|1845|1846.5|1844.5|1435
1626345100000|2021-07-15 10:31:40||1845||1845||1845||1845|0
1626345130000|2021-07-15 10:32:10|||||||||136
1626345170000|2021-07-15 10:32:50|1846|1844.5|1846.5|1845|1846.5|1845|1846|1844.5|519
1626345180000|2021-07-15 10:33:00|||||||||45
1626345190000|2021-07-15 10:33:10|1846||1846||1846||1846||0
1626345210000|2021-07-15 10:33:30|1845.5|1844.5|1846|1844.5|1846|1845|1845.5|1844.5|334
1626345230000|2021-07-15 10:33:50|1846.5|1845|1847.5|1846|1847.5|1846|1846.5|1845|1137
1626345270000|2021-07-15 10:34:30|||||||||169
1626345300000|2021-07-15 10:35:00|1848|1846.5|1848|1846|1848|1847|1848|1846|677
1626345350000|2021-07-15 10:35:50|1848.5|1846.5|1848.5|1847|1848.5|1847.5|1848.5|1846.5|191
1626345360000|2021-07-15 10:36:00|1849|1847.5|1851|1848.5|1851.5|1849|1849|1847.5|435
1626345370000|2021-07-15 10:36:10|1850.5|1848|1850|1847.5|1850.5|1848|1850|1847.5|1635
1626345390000|2021-07-15 10:36:30||1848||1848||1848||1848|0
1626345410000|2021-07-15 10:36:50||1848.5||1848.5||1848.5||1848.5|0
1626345420000|2021-07-15 10:37:00|1849.5||1850||1850||1849.5||13
1626345450000|2021-07-15 10:37:30|||||||||149
1626345460000|2021-07-15 10:37:40|||||||||1
1626345530000|2021-07-15 10:38:50|1849.5|1848|1849.5|1847.5|1849.5|1848|1849.5|1847.5|6
1626345540000|2021-07-15 10:39:00|||||||||7
1626345580000|2021-07-15 10:39:40||1848||1848||1848||1848|0
1626345650000|2021-07-15 10:40:50|||||||||177
1626345720000|2021-07-15 10:42:00|||||||||51
1626345740000|2021-07-15 10:42:20|1849||1849||1849||1848.5||142
1626345750000|2021-07-15 10:42:30|1848.5|1847|1847.5|1846|1848.5|1847|1847.5|1845.5|108
1626345760000|2021-07-15 10:42:40||1845.5||1845.5||1845.5||1845.5|551
1626345780000|2021-07-15 10:43:00|1847|1845|1847|1844.5|1847|1845|1846|1844.5|305
1626345790000|2021-07-15 10:43:10|1846.5||1846||1846.5||1846||0
1626345830000|2021-07-15 10:43:50|||||||||161
1626345850000|2021-07-15 10:44:10|1845.5||1845.5||1845.5||1845.5||0
1626345860000|2021-07-15 10:44:20|1846|1845|1847.5|1846|1847.5|1846|1846|1845|1620
1626345880000|2021-07-15 10:44:40||1846.5||1846||1846.5||1846|0
1626345890000|2021-07-15 10:44:50||1846.5||1846.5||1846.5||1846.5|0
1626345900000|2021-07-15 10:45:00||1847||1847||1847||1846.5|1274
1626345920000|2021-07-15 10:45:20|1848|1846.5|1847.5|1846|1848|1847|1847|1845.5|1107
1626345960000|2021-07-15 10:46:00|1847|1846.5|1847.5|1846|1847.5|1846.5|1846.5|1846|287
1626345970000|2021-07-15 10:46:10|1847||1847||1847||1847||0
1626346020000|2021-07-15 10:47:00|1847.5|1846.5|1847.5|1846.5|1847.5|1846.5|1847.5|1846.5|177
1626346080000|2021-07-15 10:48:00|1847|1847|1847|1845.5|1847|1847|1847|1845.5|153
1626346090000|2021-07-15 10:48:10||1846.5||1845.5||1846.5||1845.5|130
1626346130000|2021-07-15 10:48:50||1845||1845||1845||1845|0
1626346180000|2021-07-15 10:49:40||1845.5||1845||1845.5||1845|0
1626346190000|2021-07-15 10:49:50||1845.5||1845.5||1845.5||1845|0
1626346290000|2021-07-15 10:51:30|||||||||2
1626346310000|2021-07-15 10:51:50|1846.5||1847||1847||1846.5||0
1626346330000|2021-07-15 10:52:10|1846.5|1845|1845.5|1844|1846.5|1845.5|1844.5|1843|2008
1626346340000|2021-07-15 10:52:20|||||||||243
1626346370000|2021-07-15 10:52:50|1845|1843.5|1845|1843.5|1845|1843.5|1845|1843.5|326
1626346390000|2021-07-15 10:53:10|||||||||12
1626346400000|2021-07-15 10:53:20|1844.5|1843|1845.5|1844|1845.5|1844.5|1844.5|1843|1532
1626346410000|2021-07-15 10:53:30|1845|1843.5|1845.5|1844|1845.5|1844|1845|1843|125
1626346500000|2021-07-15 10:55:00|1845|1843.5|1844|1842|1845|1843.5|1844|1842|725
1626346540000|2021-07-15 10:55:40||1842.5||1842.5||1842.5||1842.5|0
1626346560000|2021-07-15 10:56:00|1844.5|1843|1845|1843.5|1845|1843.5|1844.5|1843|1059
1626346570000|2021-07-15 10:56:10|1844.5|1843|1843.5|1842.5|1845|1843.5|1843.5|1842.5|2251
1626346590000|2021-07-15 10:56:30|1843|1842|1842.5|1841|1843|1842|1842|1841|625
1626346600000|2021-07-15 10:56:40|1842|1840.5|1842|1840|1842|1840.5|1842|1840|349
1626346620000|2021-07-15 10:57:00||1840.5||1840.5||1840.5||1840.5|0
1626346630000|2021-07-15 10:57:10||1840||1840||1840||1840|0
1626346660000|2021-07-15 10:57:40|1841.5|1839.5|1839|1837.5|1841.5|1839.5|1838.5|1837.5|220
1626346670000|2021-07-15 10:57:50|1838.5|1838|1839.5|1838|1839.5|1838|1838.5|1838|56
1626346680000|2021-07-15 10:58:00|1839|1837.5|1839|1837.5|1839|1837.5|1839|1837.5|1
1626346690000|2021-07-15 10:58:10|1838.5|1838|1842|1840|1842.5|1841.5|1838|1836.5|3410
1626346710000|2021-07-15 10:58:30||1840.5||1841||1841||1840.5|48
1626346720000|2021-07-15 10:58:40||1840.5||1841||1841||1840.5|0
1626346730000|2021-07-15 10:58:50||1841.5||1841||1841.5||1841|5
1626346740000|2021-07-15 10:59:00|1842.5|1841.5|1843.5|1842|1843.5|1842|1842.5|1841|686
1626346760000|2021-07-15 10:59:20|1844|1842.5|1845.5|1844|1846|1844|1843.5|1842.5|7003
1626346770000|2021-07-15 10:59:30|1845|1843.5|1843.5|1841|1845|1844.5|1843.5|1841|7308
1626346780000|2021-07-15 10:59:40|1843|1840.5|1844|1841.5|1844|1842|1842.5|1840|224
1626346800000|2021-07-15 11:00:00|1843.5|1841|1843.5|1841|1844|1841.5|1843|1841|174
1626346810000|2021-07-15 11:00:10|1844|1841.5|1844|1842|1844|1842|1844|1841.5|0
1626346830000|2021-07-15 11:00:30|||||||||204
1626346840000|2021-07-15 11:00:40|1843.5|1841.5|1843|1841.5|1843.5|1841.5|1843|1840.5|21
1626346870000|2021-07-15 11:01:10|||||||||250
1626346880000|2021-07-15 11:01:20|1842|1841|1842|1840|1842.5|1841|1842|1840|23
1626346890000|2021-07-15 11:01:30|||||||||73
1626346900000|2021-07-15 11:01:40|1841.5|1840.5|1842|1840|1842|1840.5|1841.5|1840|164
1626346910000|2021-07-15 11:01:50|||||||||124
1626346920000|2021-07-15 11:02:00||1840.5||1840||1840.5||1840|0
1626346930000|2021-07-15 11:02:10||1840.5||1840||1840.5||1840|76
1626346940000|2021-07-15 11:02:20||1840.5||1840.5||1840.5||1840|0
1626346950000|2021-07-15 11:02:30|1841.5|1840|1841.5|1840|1842|1840|1841.5|1840|70
1626346960000|2021-07-15 11:02:40|1841|1839.5|1841.5|1839.5|1841.5|1839.5|1841|1838.5|1174
1626346980000|2021-07-15 11:03:00|1841||1841||1841||1841||0
1626346990000|2021-07-15 11:03:10||1839||1839||1839||1839|21
1626347010000|2021-07-15 11:03:30|1840.5||1840.5||1840.5||1840.5||0
1626347020000|2021-07-15 11:03:40|1840|1838.5|1839.5|1838|1840|1838.5|1839.5|1838|699
1626347030000|2021-07-15 11:03:50|1838.5|1838.5|1840|1839|1840|1839|1838.5|1838|358
1626347040000|2021-07-15 11:04:00|||||||||2
1626347060000|2021-07-15 11:04:20|1841|1839.5|1842|1840.5|1842|1840.5|1841|1839.5|497
1626347070000|2021-07-15 11:04:30|1841.5|1840|1841.5|1840|1841.5|1840|1841.5|1840|226
1626347080000|2021-07-15 11:04:40|||||||||331
1626347090000|2021-07-15 11:04:50|||||||||16
1626347150000|2021-07-15 11:05:50|1841|1839|1841.5|1839|1841.5|1839|1840|1839|2547
1626347160000|2021-07-15 11:06:00|1840|1839.5|1841.5|1840|1841.5|1840|1840|1839.5|529
1626347210000|2021-07-15 11:06:50||1840.5||1840.5||1840.5||1840.5|0
1626347220000|2021-07-15 11:07:00|1841|1840|1841.5|1840|1841.5|1840.5|1840.5|1840|1139
1626347240000|2021-07-15 11:07:20|||||||||103
1626347290000|2021-07-15 11:08:10||1840.5||1840.5||1840.5||1840.5|0
1626347310000|2021-07-15 11:08:30|||||||||4
1626347340000|2021-07-15 11:09:00|1842|1841|1843|1841.5|1843|1842.5|1842|1841|1464
1626347350000|2021-07-15 11:09:10||1841||1841||1841||1841|0
1626347370000|2021-07-15 11:09:30||1841.5||1841.5||1841.5||1841.5|0
1626347400000|2021-07-15 11:10:00|1842.5||1842.5||1842.5||1842.5||0
1626347470000|2021-07-15 11:11:10|1843|1842|1843|1842|1843|1842|1843|1842|0
1626347490000|2021-07-15 11:11:30|||||||||1079
1626347500000|2021-07-15 11:11:40|1843.5|1842.5|1845.5|1844|1845.5|1844|1843.5|1842.5|1325
1626347560000|2021-07-15 11:12:40|1845|1843.5|1843.5|1842|1845.5|1843.5|1843.5|1841.5|1174
1626347700000|2021-07-15 11:15:00|1843||1843||1843||1843||0
1626347740000|2021-07-15 11:15:40|1843.5|1842.5|1843.5|1842|1845|1844|1843.5|1841.5|2540
1626347760000|2021-07-15 11:16:00|||||||||262
1626347810000|2021-07-15 11:16:50|||||||||81
1626347830000|2021-07-15 11:17:10|1844|1842.5|1844|1842|1844|1843|1843.5|1842|215
1626347890000|2021-07-15 11:18:10|1843.5||1843.5||1843.5||1843.5||0
1626347950000|2021-07-15 11:19:10|1843||1843||1843||1843||0
1626347980000|2021-07-15 11:19:40|||||||||23
1626347990000|2021-07-15 11:19:50|1842.5|1841.5|1842.5|1841.5|1842.5|1842|1842.5|1841.5|761
1626348000000|2021-07-15 11:20:00|||||||||183
1626348030000|2021-07-15 11:20:30|||||||||16
1626348080000|2021-07-15 11:21:20|1842|1841|1840.5|1839.5|1842|1841|1840.5|1839.5|107
1626348090000|2021-07-15 11:21:30|1840|1839|1841|1840|1841|1840|1839.5|1838.5|2361
1626348100000|2021-07-15 11:21:40|1840.5|1839.5|1841|1840|1841|1840|1840.5|1839.5|594
1626348110000|2021-07-15 11:21:50|1840.5|1839.5|1840.5|1839.5|1841|1840|1840|1839.5|498
1626348150000|2021-07-15 11:22:30|1840|1838.5|1841|1839.5|1841|1839.5|1839.5|1838.5|1309
1626348160000|2021-07-15 11:22:40|||||||||1
1626348170000|2021-07-15 11:22:50|1840.5|1840|1841|1840|1841|1840|1840.5|1840|101
1626348250000|2021-07-15 11:24:10|1840.5|1839.5|1840|1838.5|1841|1839.5|1840|1838.5|501
1626348260000|2021-07-15 11:24:20|1839.5|1838|1840|1838.5|1840|1839|1838.5|1837.5|1308
1626348270000|2021-07-15 11:24:30|1839.5||1839.5||1839.5||1839.5||0
1626348290000|2021-07-15 11:24:50|||||||||40
1626348300000|2021-07-15 11:25:00|1840|1839|1840|1839|1840|1839|1840|1839|16
1626348310000|2021-07-15 11:25:10||1838.5||1838.5||1838.5||1838.5|0
1626348330000|2021-07-15 11:25:30|1839.5||1839.5||1839.5||1839.5||5
1626348360000|2021-07-15 11:26:00|||||||||239
1626348370000|2021-07-15 11:26:10|1840|1839|1840|1839|1840|1839|1840|1839|0
1626348440000|2021-07-15 11:27:20|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|125
1626348450000|2021-07-15 11:27:30||1838||1838||1838||1838|3
1626348480000|2021-07-15 11:28:00|1839||1839||1839||1839||0
1626348490000|2021-07-15 11:28:10|1838.5||1839||1839||1838.5||532
1626348520000|2021-07-15 11:28:40|||||||||252
1626348540000|2021-07-15 11:29:00|1839.5|1838.5|1839.5|1838.5|1839.5|1839|1839.5|1838|467
1626348560000|2021-07-15 11:29:20|1839|1838|1839.5|1838.5|1839.5|1838.5|1839|1838|65
1626348570000|2021-07-15 11:29:30||1838||1838.5||1838.5||1838|0
1626348610000|2021-07-15 11:30:10|1839|1838|1839|1838|1839|1838|1839|1838|11
1626348620000|2021-07-15 11:30:20|||||||||724
1626348630000|2021-07-15 11:30:30|1838.5|1837.5|1839|1838|1839.5|1838|1838|1837.5|2330
1626348640000|2021-07-15 11:30:40|||||||||271
1626348670000|2021-07-15 11:31:10|1838|1837.5|1838|1836.5|1838.5|1837.5|1838|1836.5|5671
1626348680000|2021-07-15 11:31:20|1837.5|1836|1834.5|1833|1837.5|1836|1834.5|1833|2225
1626348690000|2021-07-15 11:31:30|1835|1833.5|1836.5|1835|1836.5|1835.5|1835|1833.5|1888
1626348700000|2021-07-15 11:31:40|1837|1835.5|1837.5|1836|1837.5|1836|1837|1835.5|1292
1626348730000|2021-07-15 11:32:10|||||||||397
1626348770000|2021-07-15 11:32:50|1837||1837||1837||1837||0
1626348780000|2021-07-15 11:33:00|||||||||217
1626348790000|2021-07-15 11:33:10|1837.5|1836.5|1836|1835|1837.5|1836.5|1836|1835|569
1626348810000|2021-07-15 11:33:30|||||||||161
1626348820000|2021-07-15 11:33:40|1835.5|1834.5|1835.5|1833.5|1835.5|1834.5|1835|1833|784
1626348830000|2021-07-15 11:33:50|1836|1834|1836|1835|1836|1835|1836|1834|229
1626348840000|2021-07-15 11:34:00|1836.5|1835.5|1836.5|1835.5|1836.5|1835.5|1836.5|1835.5|51
1626348860000|2021-07-15 11:34:20|1837||1837||1837||1837||649
1626348870000|2021-07-15 11:34:30|1837.5||1837.5||1837.5||1837.5||0
1626348880000|2021-07-15 11:34:40||1836||1836||1836||1836|0
1626348890000|2021-07-15 11:34:50||1836.5||1836.5||1836.5||1836.5|0
1626348900000|2021-07-15 11:35:00|||||||||31
1626348910000|2021-07-15 11:35:10|||||||||56
1626348920000|2021-07-15 11:35:20|1838|1837|1838|1837.5|1838|1837.5|1838|1837|27
1626348930000|2021-07-15 11:35:30|1838.5|1838|1839|1837.5|1840|1838|1838.5|1837.5|914
1626348950000|2021-07-15 11:35:50|||||||||89
1626348960000|2021-07-15 11:36:00|1838|1838|1838|1837.5|1838|1838|1838|1837.5|0
1626348970000|2021-07-15 11:36:10|1838.5|1836.5|1839|1837.5|1839|1837.5|1838.5|1836.5|880
1626349000000|2021-07-15 11:36:40|1838.5|1836.5|1838|1836.5|1838.5|1837|1837.5|1836.5|6384
1626349010000|2021-07-15 11:36:50|||||||||1094
1626349020000|2021-07-15 11:37:00|1837.5|1836|1836|1834.5|1837.5|1836|1836|1834.5|606
1626349050000|2021-07-15 11:37:30|1835.5|1834|1834|1833|1835.5|1834|1834|1833|44
1626349060000|2021-07-15 11:37:40|1834.5|1833.5|1835.5|1834|1835.5|1834|1834.5|1833.5|272
1626349080000|2021-07-15 11:38:00|1836|1834.5|1836.5|1835.5|1836.5|1835.5|1836|1834.5|543
1626349090000|2021-07-15 11:38:10||1835||1834.5||1835||1834.5|9
1626349110000|2021-07-15 11:38:30|1837|1835|1837.5|1835.5|1837.5|1836|1836.5|1835|28604
1626349140000|2021-07-15 11:39:00|1836.5|1835|1834|1833|1836.5|1835|1834|1833|2023
1626349160000|2021-07-15 11:39:20|1833.5|1832|1832.5|1831|1833.5|1832|1832.5|1831|35
1626349180000|2021-07-15 11:39:40|1832||1832||1832||1832||0
1626349200000|2021-07-15 11:40:00|1832.5|1831.5|1833.5|1832.5|1833.5|1832.5|1832.5|1831.5|367
1626349270000|2021-07-15 11:41:10|1834|1833|1833.5|1832.5|1834|1833|1833.5|1832.5|489
1626349300000|2021-07-15 11:41:40|||||||||53
1626349340000|2021-07-15 11:42:20|1833|1831.5|1832|1831|1833|1831.5|1832|1831|255
1626349350000|2021-07-15 11:42:30|1831.5|1830|1832|1830.5|1832|1831|1831|1830|477
1626349360000|2021-07-15 11:42:40|1832.5|1831|1834|1832.5|1834|1832.5|1832.5|1831|1037
1626349380000|2021-07-15 11:43:00||1833||1832.5||1833||1832.5|0
1626349390000|2021-07-15 11:43:10|1834.5|1833|1836.5|1834.5|1836.5|1834.5|1834.5|1833|746
1626349400000|2021-07-15 11:43:20|1837|1835|1838.5|1836.5|1838.5|1836.5|1836.5|1835|1413
1626349440000|2021-07-15 11:44:00|1838|1836|1838|1836|1838|1836.5|1837|1836|297
1626349460000|2021-07-15 11:44:20|1837.5||1837.5||1837.5||1837||22
1626349490000|2021-07-15 11:44:50|1837|1836.5|1836.5|1834.5|1837|1836.5|1836.5|1834.5|1106
1626349500000|2021-07-15 11:45:00|||||||||488
1626349510000|2021-07-15 11:45:10|||||||||98
1626349530000|2021-07-15 11:45:30|||||||||1136
1626349540000|2021-07-15 11:45:40|||||||||7
1626349560000|2021-07-15 11:46:00|1835.5|1833.5|1834|1832.5|1835.5|1833.5|1834|1832.5|493
1626349590000|2021-07-15 11:46:30|1834.5|1833|1832.5|1831|1834.5|1833.5|1832.5|1831|1158
1626349600000|2021-07-15 11:46:40|1832|1830.5|1832|1830.5|1832|1830.5|1832|1830.5|80
1626349620000|2021-07-15 11:47:00|||||||||31
1626349650000|2021-07-15 11:47:30|1831.5||1831.5||1831.5||1831.5||0
1626349660000|2021-07-15 11:47:40|1831|1830|1831.5|1829.5|1831.5|1830.5|1831|1828.5|1233
1626349680000|2021-07-15 11:48:00|1831||1831||1831||1831||679
1626349720000|2021-07-15 11:48:40|||||||||2
1626349740000|2021-07-15 11:49:00|1830.5|1829|1828.5|1826.5|1830.5|1829|1828.5|1826.5|3274
1626349750000|2021-07-15 11:49:10|||||||||169
1626349760000|2021-07-15 11:49:20|1828||1828||1828||1828||0
1626349780000|2021-07-15 11:49:40|1827.5||1827.5||1827.5||1827.5||147
1626349790000|2021-07-15 11:49:50|1827|1826|1827|1825|1827.5|1826|1826.5|1825|606
1626349800000|2021-07-15 11:50:00||1825.5||1825.5||1825.5||1825.5|0
1626349810000|2021-07-15 11:50:10|||||||||6
1626349820000|2021-07-15 11:50:20|||||||||9
1626349840000|2021-07-15 11:50:40|||||||||7
1626349850000|2021-07-15 11:50:50|||||||||125
1626349860000|2021-07-15 11:51:00|1826.5|1825|1826|1824.5|1826.5|1825.5|1826|1824.5|698
1626349870000|2021-07-15 11:51:10|1825.5|1823.5|1824|1822.5|1825.5|1823.5|1823.5|1822.5|1562
1626349880000|2021-07-15 11:51:20|1823.5|1822|1824.5|1823|1824.5|1823|1823.5|1822|1427
1626349890000|2021-07-15 11:51:30|1824|1822.5|1823.5|1822.5|1824|1822.5|1823.5|1822.5|55
1626349900000|2021-07-15 11:51:40|1823|1822|1823|1822|1823.5|1822|1823|1822|736
1626349930000|2021-07-15 11:52:10|1823.5|1822.5|1826.5|1825|1827|1825|1823|1822|2257
1626349940000|2021-07-15 11:52:20|1826|1824.5|1824.5|1822.5|1826|1824.5|1824|1822.5|85
1626349950000|2021-07-15 11:52:30|1825|1823|1825.5|1823.5|1825.5|1823.5|1825|1823|155
1626349960000|2021-07-15 11:52:40|1825||1825||1825||1825||0
1626349970000|2021-07-15 11:52:50|||||||||174
1626349990000|2021-07-15 11:53:10|||||||||200
1626350010000|2021-07-15 11:53:30|1825.5|1825|1827|1825.5|1827.5|1826.5|1825.5|1825|4420
1626350020000|2021-07-15 11:53:40|||||||||1
1626350030000|2021-07-15 11:53:50|1826.5||1826.5||1826.5||1826.5||0
1626350040000|2021-07-15 11:54:00|1825.5|1825|1824.5|1822.5|1826.5|1825|1824|1822.5|770
1626350050000|2021-07-15 11:54:10|1825|1823|1825|1823.5|1825|1824|1824.5|1823|679
1626350080000|2021-07-15 11:54:40|1824.5|1823|1824.5|1823|1824.5|1823|1824.5|1823|42
1626350100000|2021-07-15 11:55:00|1825|1823.5|1825|1823.5|1825|1823.5|1825|1823.5|0
1626350110000|2021-07-15 11:55:10|1824.5|1823|1825|1823.5|1825.5|1824.5|1823.5|1822|1879
1626350130000|2021-07-15 11:55:30|1825.5|1823|1828.5|1826.5|1828.5|1827|1825|1823|1038
1626350140000|2021-07-15 11:55:40|1828|1826|1828.5|1826.5|1828.5|1826.5|1828|1825.5|0
1626350150000|2021-07-15 11:55:50|1828||1828||1828||1828||0
1626350160000|2021-07-15 11:56:00|1827.5|1827|1828.5|1827|1828.5|1827|1827|1825.5|1335
1626350190000|2021-07-15 11:56:30|||||||||200
1626350200000|2021-07-15 11:56:40|1828|1826.5|1828.5|1826.5|1828.5|1826.5|1828|1826.5|134
1626350240000|2021-07-15 11:57:20|1828|1826|1826|1824|1828|1826.5|1826|1824|3584
1626350250000|2021-07-15 11:57:30|1825.5|1823.5|1824.5|1823.5|1825.5|1823.5|1824.5|1823.5|0
1626350260000|2021-07-15 11:57:40|1825|1824|1824.5|1823.5|1825|1824|1824.5|1823.5|107
1626350290000|2021-07-15 11:58:10||1824||1824||1824||1824|0
1626350330000|2021-07-15 11:58:50|||||||||375
1626350350000|2021-07-15 11:59:10|1825|1824.5|1827.5|1826|1828|1826|1825|1824.5|937
1626350360000|2021-07-15 11:59:20|1827||1827||1827||1827||2
1626350370000|2021-07-15 11:59:30|1827.5|1826.5|1828.5|1826.5|1828.5|1826.5|1827|1826.5|337
1626350410000|2021-07-15 12:00:10|||||||||579
1626350420000|2021-07-15 12:00:20|||||||||1000
1626350430000|2021-07-15 12:00:30||1827||1827||1827||1826.5|84
1626350440000|2021-07-15 12:00:40|||||||||183
1626350450000|2021-07-15 12:00:50|1829|1827.5|1831.5|1830|1831.5|1830|1828.5|1827.5|1799
1626350460000|2021-07-15 12:01:00|||||||||5253
1626350470000|2021-07-15 12:01:10|1832|1830.5|1832|1830.5|1832|1830.5|1832|1830.5|0
1626350480000|2021-07-15 12:01:20||1831||1831||1831||1831|0
1626350500000|2021-07-15 12:01:40|1832.5||1832||1832.5||1832||0
1626350530000|2021-07-15 12:02:10|1831.5|1830|1831|1829|1831.5|1830|1830.5|1829|373
1626350540000|2021-07-15 12:02:20|1830.5||1830.5||1831||1830.5||30
1626350560000|2021-07-15 12:02:40|1830|1828.5|1829.5|1828|1830|1829|1829.5|1828|70
1626350580000|2021-07-15 12:03:00|1829|1827|1828.5|1827|1829|1827|1828.5|1827|140
1626350590000|2021-07-15 12:03:10|1829|1827.5|1830.5|1829|1831.5|1830|1828.5|1827.5|3535
1626350600000|2021-07-15 12:03:20|1830|1828.5|1829.5|1828|1830|1828.5|1829.5|1827.5|0
1626350610000|2021-07-15 12:03:30|||||||||8
1626350620000|2021-07-15 12:03:40||1827.5||1827.5||1827.5||1827.5|0
1626350690000|2021-07-15 12:04:50|1829|1827|1829|1827.5|1829|1828|1828|1827|1274
1626350710000|2021-07-15 12:05:10|1829.5||1829.5||1829.5||1829.5||5
1626350720000|2021-07-15 12:05:20|||||||||5
1626350730000|2021-07-15 12:05:30|||||||||2
1626350740000|2021-07-15 12:05:40|1829||1829||1829||1829||0
1626350760000|2021-07-15 12:06:00|||||||||230
1626350770000|2021-07-15 12:06:10||1827||1827||1827||1827|128
1626350780000|2021-07-15 12:06:20|1828.5|1827.5|1829|1827.5|1829|1827.5|1828|1827.5|655
1626350790000|2021-07-15 12:06:30|1828.5|1827|1828|1827|1828.5|1827|1828|1827|62
1626350800000|2021-07-15 12:06:40||1826.5||1827||1827||1826.5|510
1626350810000|2021-07-15 12:06:50|||||||||28
1626350830000|2021-07-15 12:07:10|1828.5||1828.5||1828.5||1828.5||0
1626350840000|2021-07-15 12:07:20|1828||1828||1828||1828||0
1626350850000|2021-07-15 12:07:30|||||||||275
1626350860000|2021-07-15 12:07:40|||||||||8
1626350870000|2021-07-15 12:07:50|||||||||24
1626350890000|2021-07-15 12:08:10|||||||||215
1626350900000|2021-07-15 12:08:20|1827.5|1826|1826.5|1825|1827.5|1826|1826.5|1825|44
1626350910000|2021-07-15 12:08:30|||||||||1
1626350920000|2021-07-15 12:08:40|1826||1826||1826||1826||0
1626350950000|2021-07-15 12:09:10|||||||||22
1626350960000|2021-07-15 12:09:20|1825.5|1824.5|1825|1823.5|1826|1824.5|1825|1823.5|490
1626350970000|2021-07-15 12:09:30|1824.5||1824.5||1824.5||1824.5||0
1626351010000|2021-07-15 12:10:10|1825|1824|1826|1824.5|1826|1824.5|1825|1824|1475
1626351020000|2021-07-15 12:10:20||1825||1825||1825||1825|0
1626351040000|2021-07-15 12:10:40|||||||||500
1626351070000|2021-07-15 12:11:10|||||||||227
1626351090000|2021-07-15 12:11:30|1825.5|1824.5|1825.5|1823.5|1825.5|1824.5|1825.5|1823.5|1027
1626351160000|2021-07-15 12:12:40|||||||||32
1626351190000|2021-07-15 12:13:10||1824||1824||1824||1824|62
1626351210000|2021-07-15 12:13:30|1825|1823.5|1822|1821|1825|1824|1822|1821|538
1626351220000|2021-07-15 12:13:40|1821.5|1820.5|1820|1818.5|1821.5|1820.5|1820|1818|1391
1626351230000|2021-07-15 12:13:50|||||||||20
1626351240000|2021-07-15 12:14:00|||||||||102
1626351250000|2021-07-15 12:14:10|||||||||19
1626351260000|2021-07-15 12:14:20|1820.5|1819|1822.5|1820.5|1822.5|1820.5|1820.5|1819|1243
1626351270000|2021-07-15 12:14:30|1823.5|1821|1824|1821.5|1824|1822|1823.5|1821|84
1626351280000|2021-07-15 12:14:40||1822||1821.5||1822||1821.5|0
1626351340000|2021-07-15 12:15:40||1822||1822.5||1822.5||1822|6
1626351350000|2021-07-15 12:15:50||1823||1823||1823||1823|0
1626351360000|2021-07-15 12:16:00|1823.5|1823.5|1822.5|1821.5|1823.5|1823.5|1822.5|1821.5|1421
1626351380000|2021-07-15 12:16:20|1823|1822|1823|1821.5|1823|1822.5|1822.5|1821.5|2008
1626351440000|2021-07-15 12:17:20|1823.5|1822|1824|1822|1825.5|1823.5|1823.5|1822|1005
1626351450000|2021-07-15 12:17:30|1823.5||1823||1823.5||1823||0
1626351470000|2021-07-15 12:17:50|1822.5|1821.5|1822.5|1821|1822.5|1821.5|1822|1820.5|476
1626351520000|2021-07-15 12:18:40|1822|1820.5|1821.5|1820|1822|1820.5|1821.5|1820|100
1626351600000|2021-07-15 12:20:00|||||||||703
1626351630000|2021-07-15 12:20:30|1821||1821||1821||1821||1
1626351650000|2021-07-15 12:20:50|1821.5|1820.5|1821.5|1820|1821.5|1820.5|1821|1820|925
1626351680000|2021-07-15 12:21:20|1820.5|1820.5|1820.5|1820|1820.5|1820.5|1820.5|1820|1
1626351690000|2021-07-15 12:21:30|1821|1820.5|1822.5|1820.5|1823|1821.5|1820.5|1820|1048
1626351750000|2021-07-15 12:22:30|||||||||738
1626351780000|2021-07-15 12:23:00|1822||1822||1822.5||1822||631
1626351790000|2021-07-15 12:23:10|1822.5|1821|1823|1821.5|1823.5|1822|1822.5|1821|615
1626351800000|2021-07-15 12:23:20|1822.5|1821|1822.5|1821|1822.5|1821|1822.5|1821|0
1626351810000|2021-07-15 12:23:30||1820.5||1821.5||1821.5||1820.5|0
1626351830000|2021-07-15 12:23:50|1822|1820.5|1822|1820.5|1822|1821.5|1822|1820.5|494
1626351860000|2021-07-15 12:24:20|1821.5|1820|1821|1819|1821.5|1820|1821|1819|107
1626351890000|2021-07-15 12:24:50|||||||||554
1626351900000|2021-07-15 12:25:00|||||||||32
1626351910000|2021-07-15 12:25:10||1819.5||1819.5||1819.5||1819.5|42
1626351960000|2021-07-15 12:26:00|1820|1820|1821.5|1820|1821.5|1820|1820|1820|659
1626351970000|2021-07-15 12:26:10|||||||||4
1626351980000|2021-07-15 12:26:20|1821||1821||1821||1821||0
1626352000000|2021-07-15 12:26:40|||||||||96
1626352010000|2021-07-15 12:26:50|1820|1819.5|1818.5|1816.5|1820|1819.5|1818|1816|7767
1626352030000|2021-07-15 12:27:10|1818|1816|1816.5|1815.5|1818|1816|1816.5|1815.5|587
1626352040000|2021-07-15 12:27:20|1817||1817||1817||1816.5||715
1626352050000|2021-07-15 12:27:30|1817.5|1816|1818.5|1816|1818.5|1816|1817.5|1815.5|1167
1626352060000|2021-07-15 12:27:40|1818|1817|1818.5|1817.5|1818.5|1817.5|1818|1817|373
1626352070000|2021-07-15 12:27:50|||||||||183
1626352090000|2021-07-15 12:28:10|1819|1818|1820.5|1819.5|1821|1819.5|1819|1818|1349
1626352100000|2021-07-15 12:28:20|1821|1820|1822|1820|1822|1820|1821|1820|101
1626352110000|2021-07-15 12:28:30|1822.5|1820.5|1823|1821.5|1823|1821.5|1822.5|1820.5|66
1626352140000|2021-07-15 12:29:00|1822.5|1821|1823|1822|1823|1822|1822|1821|971
1626352160000|2021-07-15 12:29:20|1822.5|1821.5|1821.5|1819.5|1822.5|1821.5|1821|1819.5|637
1626352190000|2021-07-15 12:29:50|1821|1818|1819.5|1818|1821|1818|1819.5|1818|125
1626352200000|2021-07-15 12:30:00|1820|1819|1822.5|1820|1823|1820|1820|1819|1500
1626352210000|2021-07-15 12:30:10|1823|1821|1822.5|1821|1823|1821|1822.5|1821|0
1626352250000|2021-07-15 12:30:50|1823|1821.5|1823|1822|1823|1822|1823|1821.5|469
1626352300000|2021-07-15 12:31:40|||||||||8
1626352320000|2021-07-15 12:32:00|||||||||135
1626352330000|2021-07-15 12:32:10|1822.5|1821.5|1823|1822|1823|1822|1822|1820.5|1913
1626352350000|2021-07-15 12:32:30||1821.5||1821.5||1821.5||1821|210
1626352370000|2021-07-15 12:32:50||1822||1822||1822||1822|1
1626352380000|2021-07-15 12:33:00|1822.5|1821.5|1822.5|1821|1822.5|1821.5|1822.5|1820.5|576
1626352440000|2021-07-15 12:34:00|1823|1821.5|1823|1822|1823|1822|1823|1821.5|1178
1626352490000|2021-07-15 12:34:50|1823.5|1822.5|1824.5|1823.5|1824.5|1823.5|1823.5|1822.5|1095
1626352510000|2021-07-15 12:35:10|||||||||239
1626352520000|2021-07-15 12:35:20|1824|1823|1824.5|1823|1824.5|1823|1824|1823|475
1626352540000|2021-07-15 12:35:40|1825|1823.5|1824.5|1823.5|1825|1824|1824.5|1823.5|1160
1626352560000|2021-07-15 12:36:00|1825|1824|1826.5|1826|1826.5|1826|1824.5|1824|404
1626352580000|2021-07-15 12:36:20|||||||||27
1626352620000|2021-07-15 12:37:00|1827|1826.5|1828|1827|1828|1827|1827|1826.5|237
1626352650000|2021-07-15 12:37:30|1827.5|1826.5|1826|1825|1828|1826.5|1826|1825|862
1626352660000|2021-07-15 12:37:40|1826.5|1825.5|1826.5|1825.5|1827|1825.5|1826|1825.5|111
1626352690000|2021-07-15 12:38:10|1826|1825|1826|1825|1826|1825|1826|1825|27
1626352700000|2021-07-15 12:38:20|1826.5|1825.5|1829.5|1827.5|1830|1827.5|1826.5|1825|3370
1626352720000|2021-07-15 12:38:40|||||||||546
1626352840000|2021-07-15 12:40:40|||||||||7
1626352890000|2021-07-15 12:41:30|||||||||46
1626352900000|2021-07-15 12:41:40|||||||||50
1626352910000|2021-07-15 12:41:50|1830|1828.5|1832.5|1830.5|1833|1830.5|1830|1828.5|1282
1626352930000|2021-07-15 12:42:10||1831||1831||1831||1831|0
1626353030000|2021-07-15 12:43:50|1832|1831.5|1835.5|1834|1835.5|1834|1832|1831|1527
1626353040000|2021-07-15 12:44:00|1835|1834.5|1834.5|1833.5|1835|1834.5|1834.5|1833|437
1626353050000|2021-07-15 12:44:10|||||||||28
1626353060000|2021-07-15 12:44:20|1834|1832.5|1833|1831.5|1834|1832.5|1833|1831.5|121
1626353070000|2021-07-15 12:44:30|||||||||48
1626353100000|2021-07-15 12:45:00|1832.5||1832.5||1832.5||1832.5||0
1626353110000|2021-07-15 12:45:10|||||||||155
1626353140000|2021-07-15 12:45:40|1833||1833||1833||1833||0
1626353150000|2021-07-15 12:45:50|1833.5|1832|1833|1832.5|1834|1832.5|1833|1832|883
1626353180000|2021-07-15 12:46:20||1832||1832||1832||1832|1067
1626353200000|2021-07-15 12:46:40|1833.5|1831.5|1833.5|1831.5|1833.5|1832|1832.5|1831.5|317
1626353210000|2021-07-15 12:46:50|1833||1833||1833||1833||0
1626353230000|2021-07-15 12:47:10|1832.5|1831|1832|1831|1832.5|1831|1832|1830.5|544
1626353250000|2021-07-15 12:47:30|1831.5|1831.5|1831|1829.5|1831.5|1831.5|1831|1829.5|639
1626353260000|2021-07-15 12:47:40|1831.5|1830|1832|1830.5|1832|1830.5|1831.5|1830|1443
1626353330000|2021-07-15 12:48:50|1832.5|1831|1832.5|1831.5|1832.5|1831.5|1832.5|1831|244
1626353340000|2021-07-15 12:49:00|||||||||9
1626353370000|2021-07-15 12:49:30|1833|1832|1832.5|1831.5|1833|1832.5|1832.5|1831.5|545
1626353380000|2021-07-15 12:49:40|1833|1832|1834|1832.5|1834|1832.5|1833|1832|462
1626353420000|2021-07-15 12:50:20|1833.5||1833.5||1833.5||1833.5||3
1626353430000|2021-07-15 12:50:30|1833|1832|1833|1832|1833.5|1832|1833|1832|175
1626353440000|2021-07-15 12:50:40|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|1832.5|1831|94
1626353450000|2021-07-15 12:50:50|||||||||28
1626353460000|2021-07-15 12:51:00|1832|1831|1832|1830.5|1832|1831|1832|1830.5|37
1626353480000|2021-07-15 12:51:20|||||||||661
1626353500000|2021-07-15 12:51:40|||||||||147
1626353510000|2021-07-15 12:51:50||1831||1831.5||1831.5||1830.5|16
1626353530000|2021-07-15 12:52:10|1832.5|1830.5|1832.5|1831.5|1832.5|1831.5|1832.5|1830.5|305
1626353560000|2021-07-15 12:52:40|||||||||12
1626353570000|2021-07-15 12:52:50|1833|1832|1836.5|1835|1836.5|1835|1833|1832|2234
1626353580000|2021-07-15 12:53:00|1836|1834|1835|1833.5|1836|1834.5|1835|1833.5|324
1626353590000|2021-07-15 12:53:10||1834||1834||1834||1834|38
1626353600000|2021-07-15 12:53:20|1834.5||1835||1835||1834.5||100
1626353680000|2021-07-15 12:54:40|1835.5|1834.5|1835.5|1834.5|1835.5|1834.5|1835.5|1834.5|13
1626353690000|2021-07-15 12:54:50|1836|1835|1836|1835|1836|1835|1835.5|1835|868
1626353700000|2021-07-15 12:55:00|1836.5|1835.5|1837|1835.5|1837|1835.5|1836.5|1835.5|110
1626353740000|2021-07-15 12:55:40|1836.5||1837||1837||1836.5||0
1626353760000|2021-07-15 12:56:00|1836.5|1835|1835.5|1835|1836.5|1835|1835.5|1835|298
1626353780000|2021-07-15 12:56:20|1836|1835.5|1836|1835.5|1836|1835.5|1836|1835.5|0
1626353840000|2021-07-15 12:57:20||1835||1835||1835||1835|3
1626353850000|2021-07-15 12:57:30|1835.5|1834.5|1835|1834|1835.5|1834.5|1835|1834|361
1626353890000|2021-07-15 12:58:10|1834.5|1833|1834|1832|1835|1833|1834|1832|92
1626353920000|2021-07-15 12:58:40|1833.5|1833|1833.5|1832|1833.5|1833|1833.5|1832|73
1626353930000|2021-07-15 12:58:50||1832.5||1832.5||1832.5||1832.5|0
1626353950000|2021-07-15 12:59:10|1833|1832|1833|1830.5|1833|1832|1833|1830.5|3
1626353960000|2021-07-15 12:59:20|||||||||63
1626353970000|2021-07-15 12:59:30||1831||1831||1831||1831|0
1626354000000|2021-07-15 13:00:00|1832.5|1830.5|1831|1829.5|1832.5|1830.5|1831|1829.5|411
1626354010000|2021-07-15 13:00:10|1831.5|1830|1833|1831.5|1833|1831.5|1831.5|1830|1861
1626354040000|2021-07-15 13:00:40|||||||||651
1626354050000|2021-07-15 13:00:50|||||||||32
1626354060000|2021-07-15 13:01:00|||||||||22
1626354080000|2021-07-15 13:01:20|1832.5||1832||1832.5||1832||2
1626354100000|2021-07-15 13:01:40|1832.5|1832|1832.5|1832|1832.5|1832|1832.5|1832|23
1626354120000|2021-07-15 13:02:00|1832|1831.5|1832.5|1831.5|1832.5|1831.5|1832|1831.5|75
1626354190000|2021-07-15 13:03:10|1833|1832|1832.5|1831.5|1833|1832|1832|1831|1522
1626354200000|2021-07-15 13:03:20||1832||1832||1832||1832|2
1626354220000|2021-07-15 13:03:40|||||||||1
1626354230000|2021-07-15 13:03:50|||||||||14
1626354250000|2021-07-15 13:04:10|||||||||4
1626354280000|2021-07-15 13:04:40|1832|1831.5|1832.5|1831.5|1832.5|1831.5|1832|1831|1305
1626354290000|2021-07-15 13:04:50|||||||||2
1626354310000|2021-07-15 13:05:10|1832||1832||1832||1832||0
1626354320000|2021-07-15 13:05:20|1832.5|1832|1834.5|1833.5|1834.5|1834|1832.5|1832|2306
1626354330000|2021-07-15 13:05:30|1835|1834|1837|1835|1837.5|1835|1834.5|1834|728
1626354340000|2021-07-15 13:05:40|||||||||14
1626354350000|2021-07-15 13:05:50|1836.5|1835.5|1836.5|1835.5|1836.5|1836|1836.5|1835.5|347
1626354360000|2021-07-15 13:06:00|1837|1836|1836|1835.5|1837|1836|1836|1835.5|15
1626354370000|2021-07-15 13:06:10|1835.5|1835|1836|1835.5|1836.5|1835.5|1835.5|1835|754
1626354380000|2021-07-15 13:06:20|1835.5|1834.5|1836|1835.5|1836|1835.5|1835|1834|993
1626354410000|2021-07-15 13:06:50|1835.5|1835|1835.5|1834|1835.5|1835|1835.5|1834|109
1626354420000|2021-07-15 13:07:00|1835|1834.5|1835|1834|1835|1834.5|1835|1834|44
1626354430000|2021-07-15 13:07:10|1834.5|1833|1834.5|1833|1834.5|1833|1834.5|1833|38
1626354440000|2021-07-15 13:07:20|||||||||10
1626354460000|2021-07-15 13:07:40|1835||1834.5||1835||1834.5||0
1626354470000|2021-07-15 13:07:50||1833.5||1833.5||1833.5||1833.5|0
1626354500000|2021-07-15 13:08:20||1834||1833.5||1834||1833.5|125
1626354510000|2021-07-15 13:08:30|1835|1834|1834.5|1834|1835|1834|1834.5|1834|724
1626354530000|2021-07-15 13:08:50|1835|1833.5|1834.5|1833.5|1835|1833.5|1834.5|1833.5|206
1626354540000|2021-07-15 13:09:00|1835|1834|1837|1835.5|1837|1835.5|1835|1834|1610
1626354550000|2021-07-15 13:09:10|1836.5|1835|1835|1834|1836.5|1835|1835|1834|293
1626354560000|2021-07-15 13:09:20|1835.5||1835.5||1835.5||1835.5||0
1626354570000|2021-07-15 13:09:30||1834.5||1834.5||1834.5||1834.5|0
1626354620000|2021-07-15 13:10:20|1836|1835|1836|1834.5|1836.5|1835|1835.5|1834.5|492
1626354660000|2021-07-15 13:11:00|1835.5|1834|1834|1833|1835.5|1834|1834|1833|151
1626354670000|2021-07-15 13:11:10|||||||||34
1626354700000|2021-07-15 13:11:40|1833.5|1832|1832|1831|1834|1832|1832|1831|781
1626354710000|2021-07-15 13:11:50|1833|1831.5|1833|1832|1833|1832|1833|1831.5|32
1626354750000|2021-07-15 13:12:30|1832.5|1831.5|1832.5|1831.5|1833|1831.5|1832.5|1831.5|710
1626354760000|2021-07-15 13:12:40||1832||1831.5||1832||1831.5|19
1626354770000|2021-07-15 13:12:50||1831||1831||1831||1831|102
1626354790000|2021-07-15 13:13:10|||||||||186
1626354810000|2021-07-15 13:13:30|1832|1830.5|1831.5|1830|1832|1830.5|1831.5|1830|107
1626354820000|2021-07-15 13:13:40|||||||||2
1626354840000|2021-07-15 13:14:00|1832|1830.5|1832.5|1831.5|1832.5|1832|1831.5|1830.5|1177
1626354850000|2021-07-15 13:14:10|||||||||10
1626354880000|2021-07-15 13:14:40|1832||1832||1832.5||1832||1
1626354910000|2021-07-15 13:15:10|1832.5|1832|1833.5|1833|1833.5|1833|1832.5|1832|925
1626354920000|2021-07-15 13:15:20|1834|1833.5|1835|1833.5|1835|1833.5|1834|1833.5|221
1626354930000|2021-07-15 13:15:30|1834.5|1833|1834|1833|1834.5|1833|1834|1833|180
1626354940000|2021-07-15 13:15:40|||||||||8
1626354950000|2021-07-15 13:15:50|1834.5|1833.5|1834.5|1833.5|1834.5|1833.5|1834.5|1833.5|32
1626354980000|2021-07-15 13:16:20|1835|1834|1836|1835|1836|1835|1835|1834|47
1626354990000|2021-07-15 13:16:30|1835.5|1834|1834.5|1833.5|1835.5|1834|1834.5|1833.5|268
1626355040000|2021-07-15 13:17:20|1834|1833|1833.5|1832|1834|1833|1833.5|1832|287
1626355090000|2021-07-15 13:18:10|1833|1831.5|1832.5|1831|1833.5|1831.5|1831.5|1830|1175
1626355130000|2021-07-15 13:18:50|1832|1831.5|1832.5|1831|1832.5|1832|1832|1831|312
1626355180000|2021-07-15 13:19:40|1833|1831.5|1833.5|1832.5|1833.5|1832.5|1833|1831.5|766
1626355190000|2021-07-15 13:19:50|||||||||15
1626355200000|2021-07-15 13:20:00|1833|1831.5|1833.5|1832|1833.5|1832.5|1833|1831.5|3582
1626355210000|2021-07-15 13:20:10|||||||||5
1626355240000|2021-07-15 13:20:40|1833|1831.5|1832.5|1830.5|1833|1832|1832.5|1830.5|740
1626355250000|2021-07-15 13:20:50||1831||1831||1831||1831|205
1626355270000|2021-07-15 13:21:10|1833|1831.5|1833|1831.5|1833|1831.5|1833|1831.5|0
1626355330000|2021-07-15 13:22:10|1833.5|1832|1834|1833|1834.5|1833.5|1833.5|1832|1719
1626355340000|2021-07-15 13:22:20|1834.5|1833.5|1835.5|1834.5|1835.5|1834.5|1834|1833|114
1626355350000|2021-07-15 13:22:30||1835||1835||1835||1835|6
1626355360000|2021-07-15 13:22:40|1835|1834.5|1836.5|1835|1836.5|1835|1835|1834.5|485
1626355370000|2021-07-15 13:22:50|1836||1836||1836||1836||7
1626355430000|2021-07-15 13:23:50|1835.5||1835.5||1835.5||1835.5||11
1626355450000|2021-07-15 13:24:10|1835|1834.5|1835|1833.5|1835|1834.5|1835|1833|1015
1626355490000|2021-07-15 13:24:50||1834||1833.5||1834.5||1833.5|183
1626355530000|2021-07-15 13:25:30|||||||||28
1626355560000|2021-07-15 13:26:00|1834|1834|1834|1832.5|1835|1834|1834|1832.5|1396
1626355570000|2021-07-15 13:26:10|1834.5|1833|1835|1834.5|1836.5|1835|1834.5|1832.5|2264
1626355580000|2021-07-15 13:26:20|1835.5||1836||1836||1835.5||266
1626355590000|2021-07-15 13:26:30|||||||||29
1626355600000|2021-07-15 13:26:40|||||||||16
1626355610000|2021-07-15 13:26:50|||||||||18
1626355620000|2021-07-15 13:27:00|||||||||4
1626355630000|2021-07-15 13:27:10|1836.5|1835|1836.5|1835|1836.5|1835|1836.5|1835|0
1626355640000|2021-07-15 13:27:20|1836|1834.5|1836|1834.5|1836|1834.5|1836|1834.5|0
1626355660000|2021-07-15 13:27:40|1836.5|1835|1837|1836.5|1837|1836.5|1836.5|1835|853
1626355670000|2021-07-15 13:27:50|1836.5|1836|1836.5|1834.5|1836.5|1836|1836.5|1834.5|353
1626355680000|2021-07-15 13:28:00||1835||1835||1835||1835|4
1626355690000|2021-07-15 13:28:10|||||||||2
1626355700000|2021-07-15 13:28:20|||||||||4
1626355710000|2021-07-15 13:28:30||1835.5||1835.5||1835.5||1835.5|0
1626355730000|2021-07-15 13:28:50|||||||||21
1626355740000|2021-07-15 13:29:00|1837||1837||1837||1837||922
1626355750000|2021-07-15 13:29:10|||||||||12
1626355760000|2021-07-15 13:29:20|1836.5|1835|1836.5|1835|1836.5|1835|1836.5|1835|17
1626355770000|2021-07-15 13:29:30|1836|1834.5|1835.5|1834|1836|1834.5|1835.5|1834|116
1626355800000|2021-07-15 13:30:00||1834.5||1834.5||1834.5||1834.5|0
1626355810000|2021-07-15 13:30:10|1835|1834|1834.5|1832.5|1835|1834|1834.5|1832.5|436
1626355820000|2021-07-15 13:30:20|||||||||58
1626355830000|2021-07-15 13:30:30|||||||||50
1626355840000|2021-07-15 13:30:40|||||||||18
1626355850000|2021-07-15 13:30:50|1834|1832|1833.5|1832|1834|1832|1833.5|1832|252
1626355860000|2021-07-15 13:31:00|1833|1831|1832.5|1830.5|1833|1831|1832.5|1830.5|324
1626355880000|2021-07-15 13:31:20|1831.5|1830|1829.5|1827.5|1831.5|1830|1829.5|1827|299
1626355890000|2021-07-15 13:31:30||1827||1827||1827.5||1827|68
1626355900000|2021-07-15 13:31:40|||||||||24
1626355910000|2021-07-15 13:31:50|1829|1827.5|1828.5|1827.5|1829|1827.5|1828|1827|669
1626355920000|2021-07-15 13:32:00||1827||1827.5||1827.5||1827|607
1626355930000|2021-07-15 13:32:10|1828|1827|1826|1825|1828|1827|1826|1825|919
1626355940000|2021-07-15 13:32:20|1826.5|1825.5|1826|1824|1826.5|1826|1826|1824|1213
1626355950000|2021-07-15 13:32:30||1824.5||1824||1824.5||1824|0
1626355960000|2021-07-15 13:32:40|1826.5|1824.5|1826|1824.5|1826.5|1824.5|1826|1824.5|0
1626355970000|2021-07-15 13:32:50|1826.5|1825|1827|1825|1827|1825|1826|1824.5|1080
1626355980000|2021-07-15 13:33:00|1827.5|1825.5|1828|1826.5|1828|1827|1827.5|1825.5|570
1626355990000|2021-07-15 13:33:10|||||||||100
1626356020000|2021-07-15 13:33:40|1828.5|1827|1831|1829|1831.5|1829|1828.5|1827|1364
1626356030000|2021-07-15 13:33:50|1830.5|1828.5|1829|1826.5|1830.5|1828.5|1829|1826.5|423
1626356040000|2021-07-15 13:34:00|||||||||25
1626356050000|2021-07-15 13:34:10|||||||||10
1626356060000|2021-07-15 13:34:20|1828.5||1828.5||1828.5||1828.5||0
1626356070000|2021-07-15 13:34:30|1828|1825.5|1826.5|1824.5|1828|1825.5|1826.5|1824|351
1626356080000|2021-07-15 13:34:40|1826|1823.5|1825|1823.5|1826|1823.5|1825|1823.5|99
1626356090000|2021-07-15 13:34:50|1824.5|1823|1824|1822|1824.5|1823.5|1824|1821.5|296
1626356120000|2021-07-15 13:35:20|1823.5|1822.5|1824.5|1822.5|1824.5|1823.5|1823.5|1822|970
1626356130000|2021-07-15 13:35:30|1825|1823.5|1826|1824|1826.5|1824|1824.5|1822.5|809
1626356140000|2021-07-15 13:35:40|1826.5|1825|1826.5|1824.5|1826.5|1825|1826.5|1824|15
1626356160000|2021-07-15 13:36:00|1827|1825|1828|1826.5|1828.5|1826.5|1827|1825|790
1626356200000|2021-07-15 13:36:40|||||||||611
1626356210000|2021-07-15 13:36:50|||||||||22
1626356220000|2021-07-15 13:37:00|1827.5|1826|1827|1825.5|1827.5|1826|1826.5|1825|969
1626356230000|2021-07-15 13:37:10|||||||||36
1626356240000|2021-07-15 13:37:20|1826.5||1826.5||1826.5||1826.5||154
1626356250000|2021-07-15 13:37:30|1826|1825|1826|1824|1826|1825|1825.5|1824|563
1626356260000|2021-07-15 13:37:40|1826.5|1823.5|1826.5|1824.5|1826.5|1824.5|1826|1823.5|1859
1626356280000|2021-07-15 13:38:00|1826||1826.5||1826.5||1826||122
1626356290000|2021-07-15 13:38:10||1825||1825||1825||1825|0
1626356300000|2021-07-15 13:38:20|1826|1824.5|1826|1824.5|1826|1824.5|1826|1824.5|67
1626356310000|2021-07-15 13:38:30|1825.5|1824|1823|1821|1825.5|1824|1823|1821|154
1626356320000|2021-07-15 13:38:40|||||||||54
1626356330000|2021-07-15 13:38:50|||||||||36
1626356340000|2021-07-15 13:39:00|1823.5|1821.5|1823.5|1821.5|1824|1821.5|1823.5|1821.5|992
1626356350000|2021-07-15 13:39:10|||||||||24
1626356360000|2021-07-15 13:39:20|||||||||10
1626356370000|2021-07-15 13:39:30|||||||||12
1626356380000|2021-07-15 13:39:40|1823||1823||1823||1823||2
1626356400000|2021-07-15 13:40:00|1822.5|1821|1821|1819.5|1823|1821|1820.5|1818.5|1200
1626356410000|2021-07-15 13:40:10|1821.5|1820|1823|1820.5|1823|1821|1821.5|1819.5|1369
1626356420000|2021-07-15 13:40:20||1821||1821||1821||1821|0
1626356430000|2021-07-15 13:40:30|1822.5||1823||1823||1822.5||9
1626356440000|2021-07-15 13:40:40|1822.5||1823||1823||1822.5||514
1626356450000|2021-07-15 13:40:50|1823.5|1821.5|1823.5|1822|1823.5|1822|1823.5|1821.5|26
1626356460000|2021-07-15 13:41:00|1824|1822.5|1825|1823.5|1825|1823.5|1823.5|1822.5|446
1626356470000|2021-07-15 13:41:10||1824||1823.5||1824||1823.5|5
1626356480000|2021-07-15 13:41:20||1824||1824||1824||1824|0
1626356510000|2021-07-15 13:41:50|||||||||548
1626356520000|2021-07-15 13:42:00|1824.5|1823|1827|1825|1827|1825.5|1824|1823|3039
1626356530000|2021-07-15 13:42:10|1826.5|1824.5|1825|1822.5|1826.5|1825|1825|1822.5|959
1626356540000|2021-07-15 13:42:20|1824.5||1824.5||1824.5||1824.5||12
1626356560000|2021-07-15 13:42:40|1825|1824|1825.5|1824.5|1825.5|1824.5|1824.5|1823|520
1626356570000|2021-07-15 13:42:50|||||||||4
1626356580000|2021-07-15 13:43:00|1826|1825|1827|1825.5|1827|1825.5|1826|1824.5|1000
1626356590000|2021-07-15 13:43:10|1826.5|1825|1827|1825.5|1827|1825.5|1825.5|1824.5|726
1626356600000|2021-07-15 13:43:20|1826.5|1825|1826.5|1825|1827|1825|1826|1824.5|281
1626356610000|2021-07-15 13:43:30|1826||1826||1826||1826||458
1626356620000|2021-07-15 13:43:40|||||||||134
1626356640000|2021-07-15 13:44:00|1825.5|1825.5|1826.5|1825|1826.5|1825.5|1825.5|1825|1277
1626356710000|2021-07-15 13:45:10|1827|1825.5|1827|1825.5|1827.5|1826|1826|1825|1803
1626356720000|2021-07-15 13:45:20|1827.5||1827.5||1827.5||1827.5||8
1626356730000|2021-07-15 13:45:30|1827|1826|1827.5|1826.5|1827.5|1826.5|1827|1826|133
1626356740000|2021-07-15 13:45:40|1828|1827|1828|1826.5|1828.5|1828|1828|1826.5|550
1626356750000|2021-07-15 13:45:50|1827.5|1827|1828|1827.5|1828|1827.5|1827.5|1827|0
1626356760000|2021-07-15 13:46:00|1828.5|1828|1829.5|1828.5|1829.5|1829|1828.5|1828|738
1626356770000|2021-07-15 13:46:10|1829|1828|1828.5|1827|1829|1828|1828|1827|576
1626356780000|2021-07-15 13:46:20|||||||||27
1626356790000|2021-07-15 13:46:30|1829|1827.5|1831.5|1830.5|1832|1831.5|1829|1827.5|3495
1626356800000|2021-07-15 13:46:40|1832|1831|1832|1831|1832|1831|1831.5|1831|380
1626356810000|2021-07-15 13:46:50|||||||||14
1626356820000|2021-07-15 13:47:00|1832.5|1831.5|1835|1833|1835|1833|1832.5|1831|274
1626356830000|2021-07-15 13:47:10|||||||||6
1626356840000|2021-07-15 13:47:20|||||||||6
1626356850000|2021-07-15 13:47:30|||||||||10
1626356860000|2021-07-15 13:47:40|1835.5|1833.5|1836.5|1835|1836.5|1835|1835.5|1833.5|270
1626356870000|2021-07-15 13:47:50||1835.5||1836||1836||1835.5|0
1626356880000|2021-07-15 13:48:00|||||||||137
1626356890000|2021-07-15 13:48:10|1837|1836.5|1838.5|1836.5|1838.5|1836.5|1837|1836|488
1626356900000|2021-07-15 13:48:20|1839|1837|1839.5|1837.5|1839.5|1837.5|1839|1837|84
1626356910000|2021-07-15 13:48:30|1840|1838|1841.5|1839.5|1842|1839.5|1839.5|1838|144
1626356930000|2021-07-15 13:48:50|1841||1841||1841||1841||0
1626356940000|2021-07-15 13:49:00|||||||||39
1626356950000|2021-07-15 13:49:10|1841.5|1840|1842|1841|1842|1841|1841.5|1840|4
1626357010000|2021-07-15 13:50:10|1843.5|1841.5|1844.5|1842|1845.5|1844|1842.5|1841|5949
1626357020000|2021-07-15 13:50:20|1845|1842.5|1845|1843|1845|1843|1845|1842.5|19
1626357030000|2021-07-15 13:50:30|||||||||10
1626357040000|2021-07-15 13:50:40|1845.5|1843.5|1844|1843.5|1845.5|1844|1844|1843.5|369
1626357050000|2021-07-15 13:50:50|1843.5|1843|1842.5|1841|1843.5|1843|1842.5|1841|1052
1626357080000|2021-07-15 13:51:20|1842|1839.5|1841.5|1839.5|1842|1839.5|1841.5|1839.5|234
1626357090000|2021-07-15 13:51:30|1841|1840|1841|1839.5|1841.5|1841|1841|1839.5|110
1626357110000|2021-07-15 13:51:50|1841.5|1840.5|1844|1842.5|1844.5|1842.5|1841|1840.5|1058
1626357130000|2021-07-15 13:52:10|1843.5||1844||1844||1843||24
1626357140000|2021-07-15 13:52:20|1844.5|1843|1846.5|1845|1847.5|1845.5|1844|1843|870
1626357150000|2021-07-15 13:52:30|1846|1844|1845.5|1844|1846|1844|1845.5|1843.5|239
1626357160000|2021-07-15 13:52:40||1843.5||1843.5||1843.5||1843.5|67
1626357270000|2021-07-15 13:54:30||1844||1844||1844||1844|0
1626357300000|2021-07-15 13:55:00|1845|1844.5|1845|1843.5|1845|1844.5|1845|1843.5|762
1626357310000|2021-07-15 13:55:10||1844||1844||1844||1844|0
1626357320000|2021-07-15 13:55:20|1845.5|1844.5|1847.5|1845|1847.5|1845|1845|1844|602
1626357340000|2021-07-15 13:55:40|||||||||260
1626357350000|2021-07-15 13:55:50|1847|1844.5|1846|1844|1847|1844.5|1846|1844|134
1626357380000|2021-07-15 13:56:20|1846.5|1844.5|1847.5|1846|1847.5|1846|1846.5|1844.5|174
1626357400000|2021-07-15 13:56:40|1848|1846.5|1849|1847|1849|1847|1848|1846.5|56
1626357420000|2021-07-15 13:57:00|1848.5|1847.5|1848.5|1847|1848.5|1847.5|1848.5|1847|255
1626357430000|2021-07-15 13:57:10|1848|1846.5|1848|1847|1848|1847|1848|1846.5|2
1626357450000|2021-07-15 13:57:30|||||||||248
1626357470000|2021-07-15 13:57:50|1848.5|1847.5|1848|1847|1848.5|1847.5|1848|1847|427
1626357500000|2021-07-15 13:58:20|||||||||38
1626357510000|2021-07-15 13:58:30|1847.5|1846.5|1846.5|1845|1847.5|1846.5|1846|1844.5|387
1626357530000|2021-07-15 13:58:50|1846|1844.5|1845.5|1844.5|1846|1844.5|1845.5|1844.5|211
1626357550000|2021-07-15 13:59:10|||||||||3
1626357560000|2021-07-15 13:59:20|||||||||3
1626357570000|2021-07-15 13:59:30|1846|1845|1846|1845|1846|1845|1846|1845|131
1626357580000|2021-07-15 13:59:40|||||||||2
1626357600000|2021-07-15 14:00:00|1846.5|1845.5|1847.5|1846.5|1848|1846.5|1846.5|1845.5|1345
1626357610000|2021-07-15 14:00:10|1848|1847|1849|1847.5|1849|1847.5|1848|1846.5|142
1626357640000|2021-07-15 14:00:40|1848.5|1847|1848|1847|1848.5|1847|1848|1846.5|462
1626357650000|2021-07-15 14:00:50|1847.5|1846.5|1847.5|1846.5|1848|1846.5|1847.5|1846.5|11
1626357660000|2021-07-15 14:01:00|1847|1846|1845.5|1844.5|1847|1846|1845|1844|1454
1626357670000|2021-07-15 14:01:10|||||||||128
1626357680000|2021-07-15 14:01:20|1846|1845|1846|1845|1846|1845|1846|1844.5|232
1626357730000|2021-07-15 14:02:10|1845.5||1846||1846||1845.5||128
1626357770000|2021-07-15 14:02:50|1845.5|1845.5|1843.5|1842.5|1846|1845.5|1843.5|1842|1510
1626357780000|2021-07-15 14:03:00|1844|1843|1844|1843|1844.5|1843|1844|1843|64
1626357800000|2021-07-15 14:03:20|||||||||125
1626357830000|2021-07-15 14:03:50|1843.5||1843.5||1844||1843.5||0
1626357840000|2021-07-15 14:04:00|1844|1843.5|1846|1844.5|1846|1844.5|1844|1843.5|871
1626357850000|2021-07-15 14:04:10||1845||1845||1845||1845|0
1626357860000|2021-07-15 14:04:20|1846.5|1845.5|1848|1846|1848|1846|1846.5|1845|184
1626357870000|2021-07-15 14:04:30||1846.5||1846.5||1846.5||1846.5|0
1626357940000|2021-07-15 14:05:40|1847.5|1846|1846.5|1845.5|1847.5|1846.5|1846|1845|729
1626357950000|2021-07-15 14:05:50|1846|1845|1846|1845|1846|1845|1846|1845|154
1626357990000|2021-07-15 14:06:30||1845.5||1845.5||1845.5||1845.5|10
1626358000000|2021-07-15 14:06:40|1846.5||1846.5||1847||1846.5||47
1626358020000|2021-07-15 14:07:00|1846||1846||1846||1846||0
1626358030000|2021-07-15 14:07:10||1845||1844.5||1845||1844.5|181
1626358080000|2021-07-15 14:08:00|1845.5||1845.5||1845.5||1845||624
1626358110000|2021-07-15 14:08:30|1846|1845|1846|1845|1846|1845|1845.5|1845|52
1626358140000|2021-07-15 14:09:00|||||||||53
1626358150000|2021-07-15 14:09:10|||||||||10
1626358160000|2021-07-15 14:09:20|1846.5|1845.5|1847.5|1846|1848.5|1847|1846.5|1845.5|645
1626358170000|2021-07-15 14:09:30|1848|1846.5|1848.5|1847|1848.5|1847|1848|1846.5|214
1626358190000|2021-07-15 14:09:50|1849|1847.5|1850|1849|1850|1849|1848.5|1847.5|275
1626358200000|2021-07-15 14:10:00|1851|1849.5|1851|1849.5|1851.5|1850|1850|1849.5|151
1626358250000|2021-07-15 14:10:50|||||||||61
1626358260000|2021-07-15 14:11:00|||||||||56
1626358270000|2021-07-15 14:11:10|1850.5|1849|1850|1848|1851.5|1850|1849|1848|3050
1626358300000|2021-07-15 14:11:40|1850.5|1848.5|1851|1849.5|1851|1849.5|1850.5|1848.5|221
1626358320000|2021-07-15 14:12:00|1850.5||1850.5||1850.5||1850.5||0
1626358380000|2021-07-15 14:13:00|1850|1849|1849|1847|1850.5|1849|1849|1847|875
1626358390000|2021-07-15 14:13:10|1848.5|1846.5|1847|1845.5|1848.5|1846.5|1847|1845|0
1626358410000|2021-07-15 14:13:30|1846.5||1846.5||1846.5||1846.5||47
1626358460000|2021-07-15 14:14:20|||||||||94
1626358470000|2021-07-15 14:14:30|1847|1846|1847.5|1846.5|1847.5|1846.5|1847|1845.5|921
1626358480000|2021-07-15 14:14:40|1847|1845.5|1847.5|1845|1847.5|1845.5|1846.5|1845|330
1626358490000|2021-07-15 14:14:50|1848|1846|1849|1847.5|1849.5|1847.5|1848|1846|302
1626358510000|2021-07-15 14:15:10|1849.5||1849.5||1849.5||1849||31
1626358520000|2021-07-15 14:15:20||1848||1849||1849||1848|0
1626358550000|2021-07-15 14:15:50|1850|1849.5|1851|1849.5|1851.5|1849.5|1850|1849.5|1309
1626358560000|2021-07-15 14:16:00|1851.5|1850|1852|1850.5|1852.5|1850.5|1851.5|1850|146
1626358570000|2021-07-15 14:16:10|1852.5|1851|1852.5|1851|1853|1851|1852.5|1851|2
1626358590000|2021-07-15 14:16:30|1853|1851.5|1853|1851.5|1853|1851.5|1852.5|1851.5|79
1626358600000|2021-07-15 14:16:40|||||||||62
1626358610000|2021-07-15 14:16:50|||||||||82
1626358630000|2021-07-15 14:17:10|1852.5||1852.5||1853||1852.5||45
1626358640000|2021-07-15 14:17:20|1853||1853||1853||1853||0
1626358690000|2021-07-15 14:18:10|||||||||80
1626358700000|2021-07-15 14:18:20||1852||1852||1852||1852|0
1626358710000|2021-07-15 14:18:30|||||||||32
1626358730000|2021-07-15 14:18:50|||||||||50
1626358750000|2021-07-15 14:19:10|1852.5|1851.5|1850|1849|1852.5|1852|1850|1848.5|1166
1626358760000|2021-07-15 14:19:20|1850.5|1849.5|1851.5|1850|1851.5|1850|1850.5|1849.5|197
1626358770000|2021-07-15 14:19:30|1851||1851||1851||1851||0
1626358800000|2021-07-15 14:20:00|1851.5|1850.5|1851.5|1850.5|1851.5|1850.5|1851.5|1850.5|67
1626358820000|2021-07-15 14:20:20|1852|1851|1853|1851.5|1853|1851.5|1852|1851|646
1626358830000|2021-07-15 14:20:30|||||||||4
1626358840000|2021-07-15 14:20:40|||||||||6
1626358880000|2021-07-15 14:21:20|||||||||14
1626358900000|2021-07-15 14:21:40|1852.5||1852.5||1853||1852.5||4
1626358920000|2021-07-15 14:22:00|1852|1851|1849|1848|1852.5|1851|1847.5|1846.5|2415
1626358950000|2021-07-15 14:22:30|1849.5|1848.5|1849.5|1848|1849.5|1848.5|1849.5|1848|68
1626358970000|2021-07-15 14:22:50||1848.5||1848.5||1848.5||1848.5|0
1626358980000|2021-07-15 14:23:00|1849|1848|1849|1848|1849|1848|1849|1848|418
1626358990000|2021-07-15 14:23:10|||||||||26
1626359030000|2021-07-15 14:23:50|||||||||18
1626359040000|2021-07-15 14:24:00|||||||||4
1626359050000|2021-07-15 14:24:10|1848.5|1847.5|1848|1847|1849|1847.5|1848|1847|404
1626359060000|2021-07-15 14:24:20|1847.5|1845.5|1847.5|1846|1847.5|1846.5|1846.5|1845|605
1626359070000|2021-07-15 14:24:30||1846.5||1846.5||1847||1846.5|201
1626359080000|2021-07-15 14:24:40|1848|1847|1847.5|1846.5|1848|1847|1847.5|1846.5|20
1626359090000|2021-07-15 14:24:50|||||||||8
1626359100000|2021-07-15 14:25:00|||||||||4
1626359120000|2021-07-15 14:25:20|1847|1845.5|1847|1846|1847|1846.5|1846.5|1845|339
1626359130000|2021-07-15 14:25:30|1847.5|1846.5|1847.5|1847|1847.5|1847|1847.5|1846.5|36
1626359150000|2021-07-15 14:25:50|1847|1846.5|1847|1845|1847.5|1847|1846|1844.5|2887
1626359160000|2021-07-15 14:26:00|1846.5|1845.5|1847|1846|1847|1846.5|1846.5|1845|516
1626359170000|2021-07-15 14:26:10|1846.5|1845.5|1846.5|1845.5|1846.5|1846|1846.5|1845.5|127
1626359180000|2021-07-15 14:26:20|1847||1847||1847||1847||6
1626359190000|2021-07-15 14:26:30|1846.5|1845|1845.5|1844.5|1846.5|1845|1845|1844.5|294
1626359200000|2021-07-15 14:26:40|1845|1843.5|1846|1844.5|1846|1844.5|1844.5|1843.5|966
1626359210000|2021-07-15 14:26:50|1845.5||1845.5||1845.5||1845.5||10
1626359220000|2021-07-15 14:27:00|||||||||6
1626359240000|2021-07-15 14:27:20||1845||1844.5||1845||1844.5|125
1626359250000|2021-07-15 14:27:30|||||||||1
1626359260000|2021-07-15 14:27:40|||||||||42
1626359270000|2021-07-15 14:27:50|||||||||10
1626359280000|2021-07-15 14:28:00|||||||||6
1626359290000|2021-07-15 14:28:10|1845|1844|1845.5|1845|1845.5|1845|1844|1843.5|815
1626359300000|2021-07-15 14:28:20|1846|1845.5|1846|1845|1846|1845.5|1846|1845|602
1626359310000|2021-07-15 14:28:30|||||||||6
1626359320000|2021-07-15 14:28:40|1845.5|1844.5|1845.5|1844.5|1845.5|1845|1845|1844|825
1626359330000|2021-07-15 14:28:50||1845||1845||1845||1845|289
1626359340000|2021-07-15 14:29:00|1846|1845.5|1846|1845|1846|1845.5|1846|1845|412
1626359350000|2021-07-15 14:29:10|1845.5|1845.5|1845.5|1844|1845.5|1845.5|1845|1844|2204
1626359360000|2021-07-15 14:29:20|||||||||4
1626359370000|2021-07-15 14:29:30|1845||1845.5||1845.5||1845||53
1626359380000|2021-07-15 14:29:40|||||||||6
1626359390000|2021-07-15 14:29:50|||||||||6
1626359400000|2021-07-15 14:30:00|1846.5|1844.5|1847|1846|1847|1846|1846|1844.5|881
1626359410000|2021-07-15 14:30:10|1847.5||1847||1847.5||1847||73
1626359420000|2021-07-15 14:30:20|1846.5|1846.5|1847|1846|1847|1846.5|1846.5|1846|1190
1626359430000|2021-07-15 14:30:30|1847.5||1847.5||1847.5||1847.5||160
1626359440000|2021-07-15 14:30:40||1846.5||1846.5||1846.5||1846.5|257
1626359450000|2021-07-15 14:30:50||1847||1847||1847||1847|74
1626359460000|2021-07-15 14:31:00|1848|1846.5|1847|1845.5|1848.5|1847|1846|1845|1878
1626359470000|2021-07-15 14:31:10|||||||||6
1626359490000|2021-07-15 14:31:30|||||||||2
1626359500000|2021-07-15 14:31:40|1846.5|1846|1847|1845.5|1847|1846|1846.5|1845.5|159
1626359510000|2021-07-15 14:31:50||1846||1846||1846||1846|6
1626359520000|2021-07-15 14:32:00|||||||||48
1626359530000|2021-07-15 14:32:10|||||||||12
1626359540000|2021-07-15 14:32:20|1847.5|1846.5|1847|1846|1847.5|1846.5|1847|1846|567
1626359550000|2021-07-15 14:32:30|1846.5|1845.5|1846|1845.5|1846.5|1845.5|1846|1845.5|131
1626359580000|2021-07-15 14:33:00|||||||||6
1626359610000|2021-07-15 14:33:30|1846.5|1846|1847|1845.5|1847.5|1846.5|1846.5|1845.5|837
1626359620000|2021-07-15 14:33:40||1846||1846||1846||1846|29
1626359630000|2021-07-15 14:33:50|||||||||1
1626359640000|2021-07-15 14:34:00|||||||||10
1626359650000|2021-07-15 14:34:10|||||||||4
1626359680000|2021-07-15 14:34:40|||||||||36
1626359710000|2021-07-15 14:35:10|||||||||46
1626359720000|2021-07-15 14:35:20|||||||||10
1626359730000|2021-07-15 14:35:30|||||||||10
1626359740000|2021-07-15 14:35:40|||||||||10
1626359750000|2021-07-15 14:35:50|1846.5|1845.5|1846.5|1845.5|1846.5|1846|1846.5|1845.5|1377
1626359760000|2021-07-15 14:36:00|1846|1845|1843.5|1841.5|1846.5|1845|1843.5|1841|2287
1626359770000|2021-07-15 14:36:10|||||||||15
1626359800000|2021-07-15 14:36:40|||||||||12
1626359820000|2021-07-15 14:37:00|1843|1841|1843.5|1842|1843.5|1842|1841.5|1840|459
1626359850000|2021-07-15 14:37:30|1843|1842.5|1845|1843|1845|1843|1843|1842|920
1626359860000|2021-07-15 14:37:40|||||||||4
1626359870000|2021-07-15 14:37:50|1844.5||1844.5||1844.5||1844.5||6
1626359910000|2021-07-15 14:38:30|1844|1842|1843|1841.5|1844|1842.5|1842.5|1841.5|811
1626359930000|2021-07-15 14:38:50||1842||1842||1842||1842|0
1626359940000|2021-07-15 14:39:00|||||||||779
1626359950000|2021-07-15 14:39:10|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|61
1626359960000|2021-07-15 14:39:20|1843|1841.5|1843|1841.5|1843|1841.5|1843|1841.5|255
1626359970000|2021-07-15 14:39:30||1842||1842||1842||1842|52
1626359980000|2021-07-15 14:39:40|||||||||10
1626359990000|2021-07-15 14:39:50|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|228
1626360000000|2021-07-15 14:40:00|1842|1841|1842|1841|1842|1841|1841.5|1840|837
1626360010000|2021-07-15 14:40:10|1841.5|1840.5|1842|1841|1842|1841|1841|1840.5|511
1626360020000|2021-07-15 14:40:20|||||||||2
1626360040000|2021-07-15 14:40:40|1841.5|1840.5|1841.5|1840.5|1841.5|1840.5|1841.5|1840.5|53
1626360050000|2021-07-15 14:40:50||1840||1840||1840||1840|240
1626360060000|2021-07-15 14:41:00|||||||||11
1626360110000|2021-07-15 14:41:50|1841|1839.5|1840|1838|1841|1839.5|1839.5|1837.5|1286
1626360120000|2021-07-15 14:42:00|1839.5||1839.5||1839.5||1839.5||0
1626360140000|2021-07-15 14:42:20|1839||1839||1839||1839||26
1626360150000|2021-07-15 14:42:30|1838.5|1837.5|1838.5|1837.5|1839|1837.5|1838.5|1837.5|291
1626360160000|2021-07-15 14:42:40|||||||||34
1626360170000|2021-07-15 14:42:50|||||||||4
1626360180000|2021-07-15 14:43:00|1839|1838|1840|1838.5|1840.5|1839|1839|1837.5|3730
1626360300000|2021-07-15 14:45:00|1839.5|1838|1840|1838.5|1840|1839|1839|1838|1327
1626360310000|2021-07-15 14:45:10|1839.5|1838|1841.5|1840.5|1841.5|1840.5|1839.5|1838|3841
1626360320000|2021-07-15 14:45:20|1842|1841|1842.5|1841|1842.5|1841|1842|1841|661
1626360330000|2021-07-15 14:45:30||1841.5||1841.5||1841.5||1841.5|0
1626360340000|2021-07-15 14:45:40|1842|1841|1842|1841|1842|1841|1841.5|1840.5|1021
1626360350000|2021-07-15 14:45:50|1841.5|1840.5|1842|1841|1842|1841|1841.5|1840.5|795
1626360380000|2021-07-15 14:46:20|1841.5|1840.5|1842|1840.5|1842|1840.5|1841.5|1840.5|257
1626360390000|2021-07-15 14:46:30|1841.5||1841.5||1841.5||1841.5||0
1626360400000|2021-07-15 14:46:40|1841|1840|1840.5|1839|1841|1840|1839.5|1837.5|617
1626360430000|2021-07-15 14:47:10|1839.5|1838.5|1839.5|1837.5|1839.5|1839|1838.5|1837.5|292
1626360440000|2021-07-15 14:47:20|1839|1837|1838.5|1837|1839|1837|1838.5|1837|158
1626360450000|2021-07-15 14:47:30|1837.5|1837.5|1837|1835.5|1837.5|1837.5|1837|1835.5|252
1626360480000|2021-07-15 14:48:00||1836||1835.5||1836||1835.5|176
1626360520000|2021-07-15 14:48:40|1836.5|1835|1835.5|1834.5|1836.5|1835|1835.5|1834.5|456
1626360530000|2021-07-15 14:48:50|1835|1834|1835.5|1834|1835.5|1834.5|1835|1833.5|198
1626360540000|2021-07-15 14:49:00|1836|1834.5|1837|1836|1837|1836.5|1835.5|1833.5|4213
1626360550000|2021-07-15 14:49:10|1836.5|1835|1836.5|1835|1836.5|1835|1836.5|1835|64
1626360600000|2021-07-15 14:50:00|1837||1837||1837.5||1837||96
1626360610000|2021-07-15 14:50:10|1837.5|1836|1838|1836.5|1838|1836.5|1837.5|1836|227
1626360620000|2021-07-15 14:50:20|1837.5|1837|1837.5|1836|1837.5|1837|1837.5|1836|6
1626360640000|2021-07-15 14:50:40|1837|1835.5|1836.5|1835|1837|1835.5|1836.5|1835|4
1626360660000|2021-07-15 14:51:00||1835.5||1835.5||1835.5||1835|5
1626360670000|2021-07-15 14:51:10|1837|1835|1838.5|1836.5|1838.5|1837.5|1836.5|1835|3657
1626360680000|2021-07-15 14:51:20|1838|1836|1837.5|1836|1838|1836|1837.5|1836|241
1626360710000|2021-07-15 14:51:50||1836.5||1836||1836.5||1836|16
1626360730000|2021-07-15 14:52:10|||||||||86
1626360740000|2021-07-15 14:52:20||1836.5||1836||1836.5||1836|106
1626360760000|2021-07-15 14:52:40|1837||1837||1837||1837||0
1626360770000|2021-07-15 14:52:50|1837.5||1837.5||1837.5||1837.5||2
1626360780000|2021-07-15 14:53:00|1837|1835.5|1837|1835.5|1837|1835.5|1836|1834.5|1822
1626360790000|2021-07-15 14:53:10|1836.5|1836|1836|1834|1836.5|1836|1836|1834|304
1626360800000|2021-07-15 14:53:20|1835.5||1835.5||1835.5||1835.5||0
1626360810000|2021-07-15 14:53:30|||||||||1
1626360820000|2021-07-15 14:53:40|1836|1834.5|1836|1835|1836|1835.5|1835.5|1834.5|744
1626360830000|2021-07-15 14:53:50|1835.5|1834.5|1836.5|1835|1836.5|1836|1835.5|1834|1414
1626360840000|2021-07-15 14:54:00|1836|1834.5|1836|1834.5|1836|1835|1836|1834|212
1626360850000|2021-07-15 14:54:10||1835||1835||1835||1835|0
1626360870000|2021-07-15 14:54:30||1834.5||1834.5||1834.5||1834.5|163
1626360900000|2021-07-15 14:55:00|||||||||61
1626360910000|2021-07-15 14:55:10||1835||1834.5||1835||1834.5|24
1626360920000|2021-07-15 14:55:20|||||||||5
1626360930000|2021-07-15 14:55:30|1835.5|1835|1836|1834|1836|1835|1834.5|1834|967
1626360940000|2021-07-15 14:55:40|1835.5||1835.5||1835.5||1835||127
1626360950000|2021-07-15 14:55:50||1834.5||1834.5||1834.5||1834.5|4
1626360960000|2021-07-15 14:56:00|1836|1835|1837|1836|1837|1836|1836|1834.5|1606
1626360970000|2021-07-15 14:56:10|||||||||3
1626360980000|2021-07-15 14:56:20|||||||||190
1626361000000|2021-07-15 14:56:40|||||||||541
1626361020000|2021-07-15 14:57:00|||||||||3
1626361030000|2021-07-15 14:57:10|1836.5||1836.5||1836.5||1836.5||0
1626361050000|2021-07-15 14:57:30|1836|1835.5|1836|1835.5|1836|1835.5|1836|1834.5|125
1626361060000|2021-07-15 14:57:40|1836.5|1836|1838.5|1837|1838.5|1837|1836|1835.5|2321
1626361070000|2021-07-15 14:57:50|1838|1836.5|1837.5|1836.5|1838|1836.5|1837|1836|921
1626361080000|2021-07-15 14:58:00|||||||||347
1626361090000|2021-07-15 14:58:10|1838|1837|1839.5|1838.5|1839.5|1838.5|1838|1837|764
1626361120000|2021-07-15 14:58:40|1840|1839|1840.5|1839|1840.5|1839.5|1839.5|1838.5|678
1626361140000|2021-07-15 14:59:00|1840|1838.5|1839.5|1838.5|1840.5|1839|1839.5|1838.5|815
1626361150000|2021-07-15 14:59:10|1840|1839|1840.5|1839.5|1840.5|1839.5|1840|1839|400
1626361160000|2021-07-15 14:59:20|1840|1839|1839.5|1837.5|1840|1839|1838.5|1837.5|445
1626361170000|2021-07-15 14:59:30||1838||1838||1838||1837.5|227
1626361190000|2021-07-15 14:59:50|1839|1837.5|1838.5|1837|1839|1837.5|1838.5|1837|163
1626361200000|2021-07-15 15:00:00|1838||1838.5||1838.5||1838||201
1626361210000|2021-07-15 15:00:10|1838|1836.5|1837|1835.5|1838|1836.5|1837|1835.5|176
1626361220000|2021-07-15 15:00:20|1837.5|1836|1838.5|1837|1838.5|1837|1837|1836|1371
1626361230000|2021-07-15 15:00:30|1838||1838||1838||1838||0
1626361240000|2021-07-15 15:00:40|1837.5|1836.5|1837.5|1836|1838|1837|1836.5|1834.5|3608
1626361250000|2021-07-15 15:00:50||1836.5||1836.5||1836.5||1836.5|0
1626361260000|2021-07-15 15:01:00|1838|1837|1837.5|1836.5|1838|1837|1837.5|1836.5|81
1626361270000|2021-07-15 15:01:10|1838|1837|1838.5|1836.5|1840|1838|1838|1836.5|2877
1626361290000|2021-07-15 15:01:30||1837||1836.5||1837||1836.5|1
1626361310000|2021-07-15 15:01:50|1839|1837|1839.5|1838|1839.5|1838.5|1839|1837|548
1626361320000|2021-07-15 15:02:00|1839|1837.5|1838.5|1837|1839|1837.5|1838|1837|1389
1626361330000|2021-07-15 15:02:10|1838|1836.5|1838.5|1837|1838.5|1837.5|1837.5|1836.5|1339
1626361340000|2021-07-15 15:02:20|1838|1837.5|1838|1836|1838|1837.5|1837.5|1836|219
1626361350000|2021-07-15 15:02:30|1837.5|1835.5|1836|1834|1837.5|1836|1836|1834|1483
1626361360000|2021-07-15 15:02:40||1834.5||1834||1834.5||1834|10
1626361370000|2021-07-15 15:02:50|||||||||8
1626361390000|2021-07-15 15:03:10|1835.5|1833.5|1834|1833.5|1835.5|1833.5|1833.5|1832|351
1626361400000|2021-07-15 15:03:20|1834.5|1834|1837|1835.5|1837|1835.5|1834.5|1834|2442
1626361410000|2021-07-15 15:03:30|||||||||80
1626361490000|2021-07-15 15:04:50|1836.5|1835|1836.5|1835.5|1836.5|1835.5|1836|1834.5|2112
1626361500000|2021-07-15 15:05:00|1835.5|1835|1836|1834.5|1836|1835|1835.5|1834.5|98
1626361520000|2021-07-15 15:05:20|1834.5|1834|1835|1833.5|1836|1834.5|1834.5|1833|512
1626361530000|2021-07-15 15:05:30|1834.5|1833|1834|1833|1834.5|1833|1834|1833|290
1626361540000|2021-07-15 15:05:40|1834.5|1833.5|1836|1834|1836|1835|1834|1833.5|3835
1626361550000|2021-07-15 15:05:50|1835.5|1833.5|1834.5|1833.5|1835.5|1834|1834.5|1833.5|84
1626361560000|2021-07-15 15:06:00|1834|1833|1833.5|1832|1834|1833|1833.5|1832|234
1626361570000|2021-07-15 15:06:10|1833|1831.5|1832|1831|1833|1831.5|1832|1831|66
1626361590000|2021-07-15 15:06:30|||||||||100
1626361620000|2021-07-15 15:07:00|1832.5|1831.5|1834|1832.5|1834|1832.5|1832.5|1831|1110
1626361630000|2021-07-15 15:07:10|1833.5|1832|1832.5|1831.5|1833.5|1832.5|1832.5|1831|2396
1626361640000|2021-07-15 15:07:20||1831||1831.5||1831.5||1831|285
1626361650000|2021-07-15 15:07:30|1832|1832|1834|1833|1834|1833.5|1832|1831.5|2968
1626361660000|2021-07-15 15:07:40|1834.5|1833.5|1835|1833.5|1835|1834|1834|1833.5|1170
1626361670000|2021-07-15 15:07:50||1834||1834||1834||1833.5|63
1626361680000|2021-07-15 15:08:00|1834.5|1833.5|1834.5|1833.5|1834.5|1833.5|1834|1833|1557
1626361690000|2021-07-15 15:08:10|1834|1833|1834|1832|1834.5|1833|1833|1831.5|1037
1626361700000|2021-07-15 15:08:20|1833.5|1831.5|1833.5|1831.5|1833.5|1832|1833|1831|3135
1626361710000|2021-07-15 15:08:30|1833|1832|1833|1831|1833|1832|1833|1831|110
1626361720000|2021-07-15 15:08:40||1831.5||1831||1831.5||1831|0
1626361730000|2021-07-15 15:08:50|1832.5|1830.5|1830|1828.5|1832.5|1830.5|1830|1828.5|453
1626361740000|2021-07-15 15:09:00|1830.5|1829|1830.5|1829|1830.5|1829|1830.5|1829|136
1626361800000|2021-07-15 15:10:00|1830|1829.5|1833|1831.5|1833|1831.5|1830|1829.5|2311
1626361810000|2021-07-15 15:10:10|1832.5|1831|1832.5|1831|1832.5|1831.5|1832|1831|147
1626361820000|2021-07-15 15:10:20||1831.5||1831.5||1831.5||1831|0
1626361830000|2021-07-15 15:10:30|1832|1831|1832|1831|1832|1831.5|1832|1831|127
1626361860000|2021-07-15 15:11:00|1832.5|1831.5|1832|1831|1832.5|1832|1832|1831|673
1626361870000|2021-07-15 15:11:10|||||||||116
1626361880000|2021-07-15 15:11:20|||||||||25
1626361900000|2021-07-15 15:11:40|||||||||12
1626361920000|2021-07-15 15:12:00|1832.5|1831.5|1833|1831.5|1833|1832|1832.5|1831|1192
1626361930000|2021-07-15 15:12:10|1832.5||1832||1832.5||1832||40
1626361950000|2021-07-15 15:12:30|1832.5|1832|1832.5|1831.5|1832.5|1832|1832|1831.5|1647
1626361970000|2021-07-15 15:12:50|||||||||1
1626362010000|2021-07-15 15:13:30|||||||||56
1626362020000|2021-07-15 15:13:40|1832|1831|1832.5|1831.5|1832.5|1831.5|1832|1830.5|1841
1626362050000|2021-07-15 15:14:10|1833|1832|1835|1834|1835.5|1834|1833|1832|3519
1626362070000|2021-07-15 15:14:30|1835.5|1834.5|1835.5|1834|1836|1834.5|1835|1834|0
1626362080000|2021-07-15 15:14:40|1835|1834.5|1835.5|1834.5|1835.5|1834.5|1835|1834.5|200
1626362090000|2021-07-15 15:14:50|1835|1834|1834.5|1833.5|1835|1834|1834.5|1833.5|911
1626362100000|2021-07-15 15:15:00|1834.5|1831.5|1833.5|1832|1834.5|1832.5|1833.5|1831.5|100
1626362110000|2021-07-15 15:15:10|1834|1832.5|1833.5|1832|1834|1832.5|1833.5|1832|0
1626362120000|2021-07-15 15:15:20|1834|1832.5|1834|1832.5|1834|1832.5|1834|1832.5|0
1626362130000|2021-07-15 15:15:30|1833.5|1832|1833.5|1832|1833.5|1832|1833.5|1832|0
1626362140000|2021-07-15 15:15:40|1834|1832.5|1835|1833.5|1835|1833.5|1833.5|1832.5|74
1626362150000|2021-07-15 15:15:50|1835.5|1834|1835.5|1834|1835.5|1834|1835|1833.5|0
1626362160000|2021-07-15 15:16:00|1835|1833.5|1835.5|1834|1835.5|1834|1835|1833.5|0
1626362170000|2021-07-15 15:16:10|1835|1833.5|1835|1833.5|1835.5|1834|1835|1833.5|0
1626362180000|2021-07-15 15:16:20|1836|1834.5|1836|1834.5|1836|1834.5|1835.5|1834|73
1626362190000|2021-07-15 15:16:30|1835.5|1834|1835.5|1834|1836|1834.5|1835.5|1834|0
1626362210000|2021-07-15 15:16:50|1836|1834.5|1837.5|1836|1837.5|1836|1835.5|1834|59
1626362220000|2021-07-15 15:17:00|1838|1836.5|1838|1836.5|1838|1836.5|1837.5|1836|0
1626362230000|2021-07-15 15:17:10|1837.5|1836|1837.5|1836|1837.5|1836|1837.5|1836|0
1626362240000|2021-07-15 15:17:20|1838|1836.5|1838|1836.5|1838|1836.5|1838|1836.5|0
1626362250000|2021-07-15 15:17:30|1837.5|1836|1837.5|1836|1837.5|1836|1837.5|1836|0
1626362260000|2021-07-15 15:17:40|1838|1836.5|1838|1836.5|1838|1836.5|1838|1836.5|0
1626362280000|2021-07-15 15:18:00|1837.5|1835.5|1837.5|1836|1837.5|1836|1837|1835.5|190
1626362300000|2021-07-15 15:18:20|1837|1835.5|1836.5|1835.5|1837|1835.5|1836.5|1835.5|4
1626362310000|2021-07-15 15:18:30|1837|1836|1837|1835.5|1837|1836|1836.5|1835|39
1626362320000|2021-07-15 15:18:40|1836.5|1835|1837|1835.5|1837|1835.5|1836.5|1835|0
1626362330000|2021-07-15 15:18:50|1836.5|1835|1835.5|1834|1836.5|1835.5|1835.5|1834|177
1626362340000|2021-07-15 15:19:00|1836|1833.5|1835.5|1834|1836|1834.5|1835.5|1833.5|125
1626362350000|2021-07-15 15:19:10|1836|1834.5|1836.5|1835|1836.5|1835|1835.5|1834|145
1626362360000|2021-07-15 15:19:20|1836|1834.5|1836|1834.5|1836|1834.5|1836|1834.5|0
1626362370000|2021-07-15 15:19:30|1836.5|1835|1835.5|1833.5|1836.5|1835|1835|1833.5|217
1626362380000|2021-07-15 15:19:40|1836|1834|1836|1834.5|1836|1834.5|1835.5|1834|0
1626362390000|2021-07-15 15:19:50|1835.5|1834|1835.5|1834|1835.5|1834|1835.5|1834|0
1626362400000|2021-07-15 15:20:00|1836.5|1834.5|1836.5|1835|1837.5|1836|1836.5|1834.5|125
1626362410000|2021-07-15 15:20:10|1837|1834.5|1836.5|1834.5|1837|1835|1836.5|1834.5|119
1626362420000|2021-07-15 15:20:20|1837|1835|1837|1835|1837|1835|1836.5|1834.5|0
1626362430000|2021-07-15 15:20:30|1836.5|1834.5|1836.5|1834.5|1836.5|1834.5|1836.5|1834.5|0
1626362450000|2021-07-15 15:20:50|1837|1835|1836.5|1834.5|1837|1835|1836.5|1834.5|0
1626362460000|2021-07-15 15:21:00|1837|1835|1837|1835|1837|1835|1837|1835|0
1626362470000|2021-07-15 15:21:10|1836.5|1834.5|1836.5|1834.5|1837|1835|1836.5|1834.5|0
1626362480000|2021-07-15 15:21:20|1837|1835|1839|1837|1839.5|1837.5|1837|1835|206
1626362490000|2021-07-15 15:21:30|1838.5|1836|1838|1835.5|1838.5|1836|1838|1835.5|91
1626362500000|2021-07-15 15:21:40|1838.5|1836|1838.5|1836|1838.5|1836|1838|1835.5|0
1626362510000|2021-07-15 15:21:50|1838|1836.5|1837.5|1836|1838.5|1836.5|1837.5|1836|148
1626362520000|2021-07-15 15:22:00|1838|1836.5|1837.5|1836|1838|1836.5|1837.5|1836|0
1626362530000|2021-07-15 15:22:10|1838|1836.5|1837|1836|1838|1836.5|1837|1836|0
1626362540000|2021-07-15 15:22:20|1838||1838||1838||1838||88
1626362550000|2021-07-15 15:22:30|1838.5|1836.5|1838|1836.5|1838.5|1837|1838|1836|0
1626362560000|2021-07-15 15:22:40|1838.5|1837|1838|1836.5|1838.5|1837|1838|1836.5|0
1626362570000|2021-07-15 15:22:50|1837.5|1837|1837.5|1836|1838|1837|1837.5|1836|0
1626362580000|2021-07-15 15:23:00||1836.5||1836.5||1836.5||1836.5|0
1626362590000|2021-07-15 15:23:10|1838|1837|1837.5|1836|1838|1837|1837.5|1836|0
1626362600000|2021-07-15 15:23:20|1838|1836.5|1837.5|1836.5|1838|1837|1837.5|1836.5|0
1626362610000|2021-07-15 15:23:30|1838|1837|1837.5|1836.5|1838|1837|1837.5|1836.5|0
1626362620000|2021-07-15 15:23:40|1838|1837|1837.5|1836.5|1838|1837|1837.5|1836.5|2
1626362630000|2021-07-15 15:23:50|1838|1837|1838.5|1837|1838.5|1837|1837.5|1836.5|0
1626362640000|2021-07-15 15:24:00|1838|1836.5|1837.5|1836|1838|1836.5|1837.5|1836|50
1626362660000|2021-07-15 15:24:20|1838|1836.5|1838|1836.5|1838|1836.5|1838|1836.5|0
1626362670000|2021-07-15 15:24:30|1837.5|1836|1838|1836.5|1838|1836.5|1837.5|1836|0
1626362700000|2021-07-15 15:25:00|1837.5|1836|1837.5|1836|1838|1836.5|1837.5|1836|0
1626362710000|2021-07-15 15:25:10|1838|1836.5|1838|1836.5|1838|1836.5|1837.5|1836|0
1626362720000|2021-07-15 15:25:20|1837.5|1836|1837.5|1836|1838|1836.5|1837.5|1836|0
1626362730000|2021-07-15 15:25:30|1838|1836.5|1837.5|1836|1838|1836.5|1837.5|1836|0
1626362740000|2021-07-15 15:25:40|1838|1836.5|1838|1836.5|1838|1837|1837.5|1836|53
1626362760000|2021-07-15 15:26:00|1837|1836|1837.5|1836|1837.5|1836.5|1837|1835.5|6
1626362770000|2021-07-15 15:26:10|1838|1836.5|1837.5|1836|1838|1836.5|1837.5|1836|26
1626362780000|2021-07-15 15:26:20|1838|1836.5|1838|1836.5|1838|1836.5|1838|1836.5|0
1626362800000|2021-07-15 15:26:40|1837.5|1836|1837.5|1836|1838|1836.5|1837.5|1836|0
1626362810000|2021-07-15 15:26:50|1838|1836.5|1838|1836.5|1838|1836.5|1837.5|1836|0
1626362820000|2021-07-15 15:27:00|1837.5|1836|1838|1836.5|1838|1836.5|1837.5|1836|0
1626362830000|2021-07-15 15:27:10|1837.5|1836|1838|1836.5|1838|1836.5|1837.5|1836|0
1626362840000|2021-07-15 15:27:20|1837.5|1836|1837.5|1836|1838|1836.5|1837.5|1836|0
1626362860000|2021-07-15 15:27:40|1838|1836.5|1837.5|1836|1838.5|1837|1837.5|1836|163
1626362870000|2021-07-15 15:27:50|1838|1837|1838|1836.5|1838.5|1837.5|1837.5|1836|271
1626362880000|2021-07-15 15:28:00|1837.5|1836|1838|1836.5|1838|1836.5|1837.5|1836|0
1626362890000|2021-07-15 15:28:10|1837.5|1836|1838.5|1837.5|1838.5|1837.5|1837.5|1836|51
1626362900000|2021-07-15 15:28:20|1838|1837|1838.5|1837.5|1838.5|1837.5|1838|1837|0
1626362910000|2021-07-15 15:28:30|1837.5|1836|1838|1836.5|1838|1836.5|1837.5|1836|75
1626362920000|2021-07-15 15:28:40|1837.5|1836|1837.5|1836|1838|1836.5|1837.5|1836|0
1626362940000|2021-07-15 15:29:00|1838|1836.5|1838|1836|1838.5|1836.5|1838|1836|32
1626362950000|2021-07-15 15:29:10|1838.5|1837|1838|1837|1838.5|1837.5|1838|1836.5|0
1626362960000|2021-07-15 15:29:20|1838.5|1837.5|1838.5|1837|1838.5|1837.5|1838|1836.5|0
1626362970000|2021-07-15 15:29:30|1838|1837.5|1838|1837|1838|1837.5|1838|1837|0
1626362980000|2021-07-15 15:29:40|1838.5|1837.5|1838|1837|1838.5|1837.5|1838|1837|32
1626362990000|2021-07-15 15:29:50|1838.5|1837.5|1838|1837|1838.5|1837.5|1838|1836.5|207
1626418800000|2021-07-16 07:00:00|1837.5|1830.5|1831|1827.5|1837.5|1830.5|1831|1827.5|47
1626418810000|2021-07-16 07:00:10|1833|1828|1833|1828|1833|1828|1833|1828|225
1626418820000|2021-07-16 07:00:20|1833.5|1829|1837.5|1830.5|1837.5|1830.5|1833|1829|271
1626418830000|2021-07-16 07:00:30|1837|1830|1836|1830|1837|1830|1836|1830|850
1626418840000|2021-07-16 07:00:40|1835.5||1835||1835.5||1835||0
1626418860000|2021-07-16 07:01:00|1834.5|1829.5|1826.5|1820|1834.5|1830|1826|1820|1009
1626418870000|2021-07-16 07:01:10|1826|1820.5|1826.5|1820|1826.5|1820.5|1826|1820|624
1626418880000|2021-07-16 07:01:20||1820.5||1820.5||1820.5||1820.5|0
1626418890000|2021-07-16 07:01:30|1827.5|1821|1836.5|1825.5|1839|1829.5|1827.5|1821|1267
1626418900000|2021-07-16 07:01:40|1836|1824.5|1836.5|1825|1836.5|1825.5|1833|1824.5|0
1626418910000|2021-07-16 07:01:50|1836|1825.5|1838.5|1829.5|1838.5|1830|1835|1825|270
1626418920000|2021-07-16 07:02:00|1837||1834||1837||1834||0
1626418950000|2021-07-16 07:02:30|1833.5|1828.5|1831|1825.5|1833.5|1828.5|1831|1825|368
1626418960000|2021-07-16 07:02:40|1830.5||1831||1831||1830.5||27
1626418980000|2021-07-16 07:03:00|1830.5|1825|1828|1822|1830.5|1825|1827|1821.5|401
1626418990000|2021-07-16 07:03:10|1827.5|1822.5|1828.5|1823|1829|1823|1827.5|1822|0
1626419000000|2021-07-16 07:03:20|||||||||40
1626419010000|2021-07-16 07:03:30|1828|1822.5|1828.5|1822.5|1828.5|1822.5|1827|1822|125
1626419020000|2021-07-16 07:03:40|1829|1823|1831|1827.5|1833.5|1828|1829|1823|981
1626419030000|2021-07-16 07:03:50|||||||||26
1626419050000|2021-07-16 07:04:10|||||||||4
1626419090000|2021-07-16 07:04:50|1830.5|1826.5|1829|1824|1831|1826.5|1828.5|1823.5|55
1626419100000|2021-07-16 07:05:00|1829.5|1824.5|1830|1825.5|1830|1825.5|1829.5|1824.5|0
1626419110000|2021-07-16 07:05:10|1829.5|1825|1826|1823.5|1829.5|1825|1826|1823.5|149
1626419150000|2021-07-16 07:05:50|1825.5||1825.5||1826||1825||1
1626419160000|2021-07-16 07:06:00|1826|1820.5|1824.5|1820|1826|1820.5|1824.5|1820|36
1626419190000|2021-07-16 07:06:30|1824|1818|1821|1816|1824|1818|1821|1815.5|261
1626419200000|2021-07-16 07:06:40|1820.5|1814.5|1820|1814|1821|1814.5|1819|1814|133
1626419210000|2021-07-16 07:06:50|1820.5|1814.5|1820.5|1815|1821|1815|1820|1814.5|0
1626419220000|2021-07-16 07:07:00|1820||1820||1820||1820||0
1626419240000|2021-07-16 07:07:20|1821||1820.5||1821||1820||0
1626419250000|2021-07-16 07:07:30|1820|1814.5|1820.5|1817|1820.5|1817|1819.5|1814.5|530
1626419280000|2021-07-16 07:08:00|||||||||51
1626419320000|2021-07-16 07:08:40|1820|1816.5|1819|1816.5|1820|1816.5|1819|1816.5|12
1626419340000|2021-07-16 07:09:00|1818.5|1816|1818|1816|1818.5|1816|1818|1816|6
1626419350000|2021-07-16 07:09:10|1819|1815|1816.5|1812.5|1819|1815|1816|1811.5|1004
1626419370000|2021-07-16 07:09:30|1816|1812|1816.5|1811.5|1816.5|1812|1814.5|1811.5|677
1626419380000|2021-07-16 07:09:40|1816|1812|1816.5|1812|1816.5|1812|1815|1812|62
1626419390000|2021-07-16 07:09:50|1816|1811.5|1816.5|1812|1816.5|1812|1814.5|1811.5|302
1626419410000|2021-07-16 07:10:10|1817|1812.5|1825|1820.5|1825|1820.5|1817|1812.5|1587
1626419420000|2021-07-16 07:10:20|1824.5||1824.5||1825||1824.5||0
1626419430000|2021-07-16 07:10:30|1824|1820|1822.5|1818|1824|1820|1820.5|1817.5|69
1626419470000|2021-07-16 07:11:10|1822||1822||1822||1822||0
1626419480000|2021-07-16 07:11:20|1822.5|1818.5|1823.5|1820|1826.5|1821|1822|1818.5|1306
1626419490000|2021-07-16 07:11:30|1824|1820.5|1824|1820.5|1824|1820.5|1824|1820.5|0
1626419540000|2021-07-16 07:12:20|1823.5|1820|1822.5|1820|1823.5|1820|1822.5|1820|161
1626419550000|2021-07-16 07:12:30|1823||1823.5||1823.5||1823||0
1626419560000|2021-07-16 07:12:40|1824|1820.5|1824|1820.5|1824|1820.5|1824|1820.5|0
1626419580000|2021-07-16 07:13:00|1824.5|1821|1826.5|1823.5|1828|1824|1824.5|1821|649
1626419620000|2021-07-16 07:13:40|1826|1823|1825|1821.5|1826|1823.5|1824|1821|670
1626419630000|2021-07-16 07:13:50|1825.5|1822|1826|1822.5|1826.5|1822.5|1825.5|1822|0
1626419640000|2021-07-16 07:14:00|1825.5||1825.5||1825.5||1825.5||100
1626419700000|2021-07-16 07:15:00|||||||||5
1626419710000|2021-07-16 07:15:10|1826.5||1826.5||1826.5||1826.5||0
1626419720000|2021-07-16 07:15:20|1827|1823|1828.5|1825|1829|1825|1827|1823|176
1626419730000|2021-07-16 07:15:30|1829||1829.5||1829.5||1829||0
1626419740000|2021-07-16 07:15:40|1830|1825.5|1829.5|1826.5|1830|1827|1829|1825.5|447
1626419750000|2021-07-16 07:15:50|||||||||1250
1626419760000|2021-07-16 07:16:00|1828|1827|1829.5|1827|1829.5|1827|1828|1827|116
1626419820000|2021-07-16 07:17:00|1829|1826.5|1829|1826.5|1829.5|1826.5|1828.5|1826.5|126
1626419850000|2021-07-16 07:17:30|1829.5||1829.5||1829.5||1829.5||0
1626419860000|2021-07-16 07:17:40|||||||||488
1626419880000|2021-07-16 07:18:00||1827||1827||1827||1827|0
1626419910000|2021-07-16 07:18:30||1827.5||1827.5||1827.5||1827.5|0
1626419940000|2021-07-16 07:19:00|1829|1827|1829.5|1827|1829.5|1827|1828.5|1826.5|507
1626419950000|2021-07-16 07:19:10|1829||1829||1829||1829||0
1626419970000|2021-07-16 07:19:30|||||||||80
1626420000000|2021-07-16 07:20:00|1829.5|1827.5|1830.5|1828.5|1830.5|1828.5|1829.5|1827.5|130
1626420010000|2021-07-16 07:20:10||1829||1830||1830||1829|0
1626420090000|2021-07-16 07:21:30|1832.5|1830.5|1834|1832|1834.5|1832|1832|1830.5|175
1626420100000|2021-07-16 07:21:40|1834.5|1831|1832.5|1831|1834.5|1832|1832.5|1831|300
1626420110000|2021-07-16 07:21:50|1832|1830|1832|1830|1832|1831|1831.5|1830|136
1626420120000|2021-07-16 07:22:00|1831.5||1831.5||1831.5||1831.5||0
1626420130000|2021-07-16 07:22:10|1831|1829|1830.5|1827|1831|1829|1830.5|1826.5|16
1626420150000|2021-07-16 07:22:30|1830||1829.5||1830||1829.5||0
1626420160000|2021-07-16 07:22:40||1826.5||1826.5||1826.5||1826.5|0
1626420170000|2021-07-16 07:22:50|1829||1828.5||1829||1828.5||0
1626420180000|2021-07-16 07:23:00|1829.5|1827|1830|1828|1830.5|1828|1829.5|1827|1496
1626420190000|2021-07-16 07:23:10|1830.5|1828.5|1831|1828.5|1831|1828.5|1830.5|1828.5|205
1626420200000|2021-07-16 07:23:20|1830|1828|1829.5|1827.5|1830|1828|1829.5|1827.5|202
1626420250000|2021-07-16 07:24:10||1826.5||1828||1828||1826.5|1
1626420280000|2021-07-16 07:24:40||1827||1827||1827||1827|83
1626420300000|2021-07-16 07:25:00|1829||1829||1829.5||1828.5||0
1626420330000|2021-07-16 07:25:30|1828.5||1828.5||1828.5||1828.5||0
1626420340000|2021-07-16 07:25:40|1829||1829||1829||1829||0
1626420350000|2021-07-16 07:25:50|1828.5||1828.5||1829||1828||125
1626420360000|2021-07-16 07:26:00|1828|1826|1826.5|1824|1828|1826|1826.5|1823.5|736
1626420370000|2021-07-16 07:26:10|1826|1824.5|1827.5|1825.5|1828|1826|1826|1824.5|428
1626420470000|2021-07-16 07:27:50|1827|1825|1826.5|1824|1827|1825|1826.5|1823.5|280
1626420530000|2021-07-16 07:28:50||1824.5||1824.5||1824.5||1824.5|0
1626420570000|2021-07-16 07:29:30|1826||1826||1826||1826||0
1626420580000|2021-07-16 07:29:40|1827|1825|1826.5|1825|1827.5|1825|1826.5|1825|0
1626420590000|2021-07-16 07:29:50|1826|1824.5|1825.5|1824|1826|1824.5|1825.5|1824|47
1626420610000|2021-07-16 07:30:10|1826.5|1824.5|1827.5|1826|1827.5|1826.5|1826.5|1824.5|601
1626420620000|2021-07-16 07:30:20|1828|1826.5|1828|1826.5|1828|1826.5|1828|1826.5|0
1626420660000|2021-07-16 07:31:00|1827.5|1826|1827.5|1826|1827.5|1826|1827.5|1826|0
1626420670000|2021-07-16 07:31:10|1828|1826.5|1827.5|1826|1828|1826.5|1827.5|1826|382
1626420690000|2021-07-16 07:31:30|1828|1826.5|1827.5|1826|1828|1826.5|1827.5|1826|0
1626420700000|2021-07-16 07:31:40|1827|1825.5|1826.5|1825|1827|1825.5|1826|1824.5|276
1626420710000|2021-07-16 07:31:50|1826|1824.5|1826|1824.5|1826|1824.5|1826|1824.5|125
1626420720000|2021-07-16 07:32:00|1825.5|1824|1825.5|1824|1825.5|1824|1824.5|1823.5|488
1626420740000|2021-07-16 07:32:20|1825||1825||1825||1825||0
1626420750000|2021-07-16 07:32:30|||||||||11
1626420770000|2021-07-16 07:32:50|1825.5||1825||1826||1824.5||374
1626420780000|2021-07-16 07:33:00|1826|1825|1826|1825|1826|1825|1826|1825|6
1626420800000|2021-07-16 07:33:20|||||||||271
1626420820000|2021-07-16 07:33:40|1825.5|1824.5|1825.5|1824|1825.5|1824.5|1825.5|1824|41
1626420840000|2021-07-16 07:34:00|1826|1823.5|1823.5|1822|1826|1823.5|1823.5|1822|881
1626420850000|2021-07-16 07:34:10|1823|1821.5|1821|1819.5|1823|1821.5|1821|1819.5|383
1626420860000|2021-07-16 07:34:20|1821.5|1820|1821.5|1820.5|1821.5|1820.5|1821.5|1820|357
1626420880000|2021-07-16 07:34:40|1822.5||1822.5||1822.5||1822.5||4
1626420910000|2021-07-16 07:35:10|1822||1822||1822||1822||0
1626420960000|2021-07-16 07:36:00|1821|1819.5|1821|1820.5|1821|1820.5|1821|1819.5|281
1626420970000|2021-07-16 07:36:10|||||||||218
1626420980000|2021-07-16 07:36:20|||||||||17
1626420990000|2021-07-16 07:36:30|1820.5|1820|1821|1819.5|1821|1820|1820.5|1819|424
1626421010000|2021-07-16 07:36:50|1820.5|1819|1820.5|1819|1820.5|1819|1820.5|1819|4
1626421030000|2021-07-16 07:37:10|1820|1818.5|1819.5|1817.5|1820|1818.5|1819.5|1817|276
1626421120000|2021-07-16 07:38:40|1819|1817|1819.5|1817.5|1819.5|1817.5|1819|1816.5|302
1626421130000|2021-07-16 07:38:50|1819||1819||1819||1819||327
1626421140000|2021-07-16 07:39:00|1818.5||1818.5||1818.5||1818.5||0
1626421150000|2021-07-16 07:39:10|1818|1817|1818|1817|1818|1817|1818|1817|4
1626421160000|2021-07-16 07:39:20|1818.5||1818||1818.5||1818||0
1626421170000|2021-07-16 07:39:30|1818.5|1817.5|1817.5|1816|1818.5|1817.5|1817.5|1816|335
1626421180000|2021-07-16 07:39:40|1817|1815.5|1817|1815.5|1817|1815.5|1816.5|1815.5|6
1626421200000|2021-07-16 07:40:00||1816||1816||1816||1816|17
1626421210000|2021-07-16 07:40:10|1816.5|1815.5|1816.5|1815|1816.5|1815.5|1815.5|1815|413
1626421240000|2021-07-16 07:40:40|1816|1815.5|1818|1817|1818|1817|1816|1815.5|1260
1626421260000|2021-07-16 07:41:00|1817.5|1817.5|1817|1815.5|1817.5|1817.5|1817|1815.5|207
1626421310000|2021-07-16 07:41:50|||||||||1000
1626421320000|2021-07-16 07:42:00|1816.5|1815|1815.5|1814|1816.5|1815|1815.5|1813.5|1428
1626421330000|2021-07-16 07:42:10|1815||1815||1815||1815||0
1626421340000|2021-07-16 07:42:20|1814.5|1813.5|1814|1813.5|1814.5|1813.5|1814|1812.5|69
1626421360000|2021-07-16 07:42:40|1815||1814.5||1815||1814.5||345
1626421380000|2021-07-16 07:43:00|1815|1814|1814.5|1813.5|1815.5|1814|1814.5|1813.5|813
1626421390000|2021-07-16 07:43:10|1815|1814|1814.5|1813.5|1815|1814|1814.5|1813.5|17
1626421420000|2021-07-16 07:43:40||1814||1814||1814||1814|434
1626421430000|2021-07-16 07:43:50|1815||1815||1815.5||1815||74
1626421520000|2021-07-16 07:45:20|1815.5|1814.5|1817.5|1816|1817.5|1816|1815.5|1814|698
1626421530000|2021-07-16 07:45:30|1818.5|1816.5|1816.5|1814|1818.5|1817|1815|1814|512
1626421560000|2021-07-16 07:46:00|||||||||1144
1626421570000|2021-07-16 07:46:10||1814.5||1815||1815||1814.5|350
1626421590000|2021-07-16 07:46:30|1817||1817||1817||1817||0
1626421600000|2021-07-16 07:46:40|1818|1815.5|1818|1817|1818|1817|1818|1815.5|229
1626421650000|2021-07-16 07:47:30|||||||||1461
1626421660000|2021-07-16 07:47:40|1818.5|1817.5|1822|1819.5|1822|1820|1818.5|1817.5|726
1626421700000|2021-07-16 07:48:20||1820||1820||1820||1820|0
1626421720000|2021-07-16 07:48:40|||||||||221
1626421860000|2021-07-16 07:51:00|||||||||100
1626421890000|2021-07-16 07:51:30||1820.5||1820||1820.5||1820|2
1626421950000|2021-07-16 07:52:30|1821|1819.5|1818.5|1817.5|1821|1819.5|1818.5|1817.5|1387
1626421960000|2021-07-16 07:52:40|1818|1817|1818|1817|1818|1817|1818|1816.5|122
1626421980000|2021-07-16 07:53:00|1818.5||1818||1818.5||1818||0
1626421990000|2021-07-16 07:53:10|1818.5||1818||1818.5||1818||0
1626422000000|2021-07-16 07:53:20|1818.5|1816.5|1817|1815.5|1818.5|1816.5|1817|1815.5|253
1626422010000|2021-07-16 07:53:30|1816.5|1815|1816.5|1815|1816.5|1815|1816|1815|161
1626422020000|2021-07-16 07:53:40|1816|1814.5|1815|1813.5|1816|1814.5|1815|1813|113
1626422040000|2021-07-16 07:54:00|1816|1814|1817|1814.5|1817|1815|1815|1814|1826
1626422060000|2021-07-16 07:54:20|||||||||50
1626422090000|2021-07-16 07:54:50||1815||1814.5||1815||1814.5|0
1626422100000|2021-07-16 07:55:00||1815||1816||1816||1815|579
1626422110000|2021-07-16 07:55:10|1818||1818||1818||1818||0
1626422120000|2021-07-16 07:55:20||1816.5||1817||1817||1816.5|0
1626422140000|2021-07-16 07:55:40|1817.5|1816|1817.5|1816|1817.5|1816|1817.5|1816|46
1626422160000|2021-07-16 07:56:00|1816.5||1817.5||1817.5||1816.5||222
1626422170000|2021-07-16 07:56:10|1817|1815.5|1816|1814|1817.5|1815.5|1816|1814|320
1626422220000|2021-07-16 07:57:00|1816.5|1814.5|1817|1816|1817.5|1816|1816.5|1814.5|205
1626422230000|2021-07-16 07:57:10|1817.5||1817.5||1817.5||1817.5||0
1626422240000|2021-07-16 07:57:20||1816.5||1816||1816.5||1816|0
1626422250000|2021-07-16 07:57:30|1818.5|1816.5|1819|1816.5|1819|1816.5|1818.5|1816.5|558
1626422260000|2021-07-16 07:57:40|1819.5|1817|1820.5|1818.5|1820.5|1818.5|1819.5|1817|498
1626422270000|2021-07-16 07:57:50|1821|1819|1822|1819.5|1822|1819.5|1821|1819|4
1626422320000|2021-07-16 07:58:40|1821.5|1820|1820.5|1819|1821.5|1820|1820|1819|76
1626422330000|2021-07-16 07:58:50|||||||||5
1626422350000|2021-07-16 07:59:10|1820|1818.5|1820|1818.5|1820|1818.5|1820|1818.5|128
1626422370000|2021-07-16 07:59:30|1819.5|1818|1819|1817.5|1819.5|1818|1819|1817|39
1626422380000|2021-07-16 07:59:40|1818.5||1819||1819||1818.5||1
1626422390000|2021-07-16 07:59:50|||||||||10
1626422400000|2021-07-16 08:00:00|1819.5|1818|1822|1819.5|1822|1819.5|1819.5|1818|779
1626422450000|2021-07-16 08:00:50|1821.5||1821.5||1821.5||1821||1
1626422460000|2021-07-16 08:01:00|1821||1820||1821||1820||32
1626422470000|2021-07-16 08:01:10|1819.5|1819|1818.5|1817|1819.5|1819|1818|1816|985
1626422480000|2021-07-16 08:01:20||1816.5||1816||1816.5||1816|203
1626422490000|2021-07-16 08:01:30|1817||1817||1817||1817||0
1626422520000|2021-07-16 08:02:00|||||||||1
1626422530000|2021-07-16 08:02:10|1816.5|1815.5|1816|1815|1816.5|1815.5|1816|1815|291
1626422540000|2021-07-16 08:02:20|1815.5|1814.5|1815|1814|1815.5|1814.5|1815|1814|474
1626422560000|2021-07-16 08:02:40|1814.5|1813|1814.5|1813|1814.5|1813|1814.5|1813|148
1626422570000|2021-07-16 08:02:50|1815|1813.5|1815|1814|1815|1814|1815|1813.5|512
1626422580000|2021-07-16 08:03:00|1815.5|1814.5|1816.5|1815|1816.5|1815|1815.5|1814.5|428
1626422600000|2021-07-16 08:03:20||1814.5||1815||1815||1814.5|0
1626422630000|2021-07-16 08:03:50|1816|1814.5|1815.5|1814.5|1816|1814.5|1815|1813.5|405
1626422640000|2021-07-16 08:04:00||1814||1814||1814||1814|9
1626422670000|2021-07-16 08:04:30|1816.5|1814.5|1817|1815|1817|1815|1816.5|1814.5|256
1626422690000|2021-07-16 08:04:50|1816.5|1814.5|1815.5|1814|1816.5|1814.5|1815.5|1814|0
1626422700000|2021-07-16 08:05:00|1816.5|1814.5|1817|1814.5|1817|1814.5|1816.5|1814.5|521
1626422720000|2021-07-16 08:05:20||1814||1814.5||1814.5||1814|0
1626422730000|2021-07-16 08:05:30|1817.5|1815|1817.5|1815.5|1818|1815.5|1817.5|1815|114
1626422740000|2021-07-16 08:05:40|||||||||3
1626422750000|2021-07-16 08:05:50|1817|1815|1817|1814|1817|1815|1817|1814|46
1626422760000|2021-07-16 08:06:00|1816||1815.5||1816||1815.5||57
1626422770000|2021-07-16 08:06:10|1815|1813.5|1813|1811.5|1815|1813.5|1813|1811.5|844
1626422810000|2021-07-16 08:06:50|1812.5|1811|1811.5|1810|1812.5|1811|1811.5|1810|201
1626422820000|2021-07-16 08:07:00|||||||||139
1626422840000|2021-07-16 08:07:20|1811|1809.5|1811.5|1810|1811.5|1810|1811|1809.5|138
1626422880000|2021-07-16 08:08:00||1810.5||1810.5||1810.5||1810|1
1626422950000|2021-07-16 08:09:10|1811|1810|1810.5|1809.5|1811|1810|1810.5|1809.5|164
1626422960000|2021-07-16 08:09:20||1809||1809||1809||1809|0
1626422990000|2021-07-16 08:09:50|||||||||5
1626423010000|2021-07-16 08:10:10|||||||||2
1626423020000|2021-07-16 08:10:20|1811|1809.5|1811|1809.5|1811|1809.5|1811|1809.5|0
1626423030000|2021-07-16 08:10:30|1811.5||1811.5||1811.5||1811.5||63
1626423040000|2021-07-16 08:10:40|1811||1811||1811||1811||0
1626423060000|2021-07-16 08:11:00|1810.5|1809|1810|1808|1810.5|1809|1809.5|1808|391
1626423070000|2021-07-16 08:11:10|||||||||219
1626423090000|2021-07-16 08:11:30|||||||||5
1626423120000|2021-07-16 08:12:00|1809.5|1808.5|1809.5|1808|1809.5|1808.5|1809.5|1808|142
1626423150000|2021-07-16 08:12:30|1810||1809||1810||1809||259
1626423220000|2021-07-16 08:13:40|1809.5|1808.5|1809|1808|1810|1808.5|1809|1808|11391
1626423240000|2021-07-16 08:14:00|||||||||100
1626423250000|2021-07-16 08:14:10|1808.5|1807.5|1810|1808|1810|1808|1808.5|1807.5|693
1626423280000|2021-07-16 08:14:40|||||||||139
1626423290000|2021-07-16 08:14:50|1810.5|1808.5|1811|1809|1811|1809|1810.5|1808.5|395
1626423300000|2021-07-16 08:15:00|1811.5|1810|1813.5|1811.5|1813.5|1812|1811.5|1810|683
1626423320000|2021-07-16 08:15:20|1813||1813||1813||1813||8
1626423350000|2021-07-16 08:15:50|1812.5|1811|1813|1811|1813|1811|1812.5|1811|527
1626423360000|2021-07-16 08:16:00|1812||1812||1812||1812||0
1626423370000|2021-07-16 08:16:10|1811.5|1810.5|1811|1810|1811.5|1811|1811|1810|256
1626423380000|2021-07-16 08:16:20||1810.5||1810||1810.5||1810|125
1626423420000|2021-07-16 08:17:00|1812|1810.5|1811|1810.5|1812|1810.5|1811|1810.5|266
1626423430000|2021-07-16 08:17:10|||||||||33
1626423440000|2021-07-16 08:17:20|1812|1811|1813|1812|1813|1812|1812|1811|693
1626423470000|2021-07-16 08:17:50|1812.5|1811|1811|1810|1812.5|1811|1811|1810|255
1626423480000|2021-07-16 08:18:00|1810.5|1809|1810|1808.5|1810.5|1810|1810|1808|720
1626423550000|2021-07-16 08:19:10|1810.5|1809|1811|1809.5|1812|1810|1810.5|1809|1420
1626423580000|2021-07-16 08:19:40|1810.5|1810|1811|1809.5|1811|1810|1810.5|1809|397
1626423590000|2021-07-16 08:19:50|1810.5||1810.5||1810.5||1810.5||0
1626423620000|2021-07-16 08:20:20|1811|1810|1811.5|1810|1811.5|1811|1810.5|1810|1826
1626423650000|2021-07-16 08:20:50||1810.5||1811||1811||1810.5|391
1626423660000|2021-07-16 08:21:00||1810||1810||1810||1810|2
1626423710000|2021-07-16 08:21:50|1811|1809.5|1808|1807|1811|1809.5|1808|1807|575
1626423720000|2021-07-16 08:22:00|1807.5|1806.5|1807.5|1806|1807.5|1806.5|1807.5|1806|507
1626423730000|2021-07-16 08:22:10|1808|1806.5|1808|1806.5|1808|1806.5|1808|1806.5|3
1626423800000|2021-07-16 08:23:20|1808.5||1809||1809||1808.5||51
1626423810000|2021-07-16 08:23:30||1807||1808||1808||1807|65
1626423830000|2021-07-16 08:23:50|1808.5|1807|1809|1807.5|1809|1807.5|1808.5|1807|335
1626423850000|2021-07-16 08:24:10|1809.5|1808|1810.5|1808.5|1811|1809.5|1809.5|1808|768
1626423860000|2021-07-16 08:24:20|1811|1809.5|1811.5|1810|1812.5|1810|1811|1809.5|300
1626423870000|2021-07-16 08:24:30|1811|1809.5|1811.5|1809.5|1811.5|1809.5|1810.5|1808.5|435
1626423880000|2021-07-16 08:24:40|1811||1810.5||1811||1810.5||0
1626423890000|2021-07-16 08:24:50|1810|1808.5|1810|1808.5|1810|1808.5|1810|1808.5|105
1626423900000|2021-07-16 08:25:00|1809.5|1808|1809.5|1808|1809.5|1808.5|1809.5|1807.5|217
1626423920000|2021-07-16 08:25:20|1809||1809||1809||1809||0
1626423950000|2021-07-16 08:25:50|||||||||16
1626423960000|2021-07-16 08:26:00|||||||||335
1626423970000|2021-07-16 08:26:10|1808.5|1807.5|1807.5|1806.5|1808.5|1807.5|1807.5|1806.5|164
1626424020000|2021-07-16 08:27:00|1807|1806|1807|1805.5|1807|1806|1807|1805|333
1626424030000|2021-07-16 08:27:10|1807.5||1807.5||1807.5||1807.5||68
1626424060000|2021-07-16 08:27:40|||||||||23
1626424080000|2021-07-16 08:28:00|||||||||139
1626424100000|2021-07-16 08:28:20|1807|1805|1805.5|1804|1807.5|1805|1805|1803.5|2545
1626424110000|2021-07-16 08:28:30|1806|1805|1807|1805.5|1807|1805.5|1806|1805|538
1626424120000|2021-07-16 08:28:40|||||||||686
1626424140000|2021-07-16 08:29:00|||||||||2
1626424150000|2021-07-16 08:29:10|1807.5|1806|1809.5|1807.5|1810|1808.5|1807.5|1806|2854
1626424160000|2021-07-16 08:29:20|1809|1808|1809.5|1808|1809.5|1808.5|1808.5|1808|449
1626424170000|2021-07-16 08:29:30||1808.5||1808.5||1808.5||1808|200
1626424180000|2021-07-16 08:29:40|||||||||221
1626424200000|2021-07-16 08:30:00|1809|1808|1808.5|1807|1809|1808|1808.5|1807|520
1626424210000|2021-07-16 08:30:10|1808|1807.5|1807.5|1805.5|1808|1807.5|1807.5|1805.5|11
1626424220000|2021-07-16 08:30:20|1807||1807||1807||1807||0
1626424240000|2021-07-16 08:30:40|1806.5|1805|1805|1803.5|1806.5|1805|1805|1803.5|559
1626424250000|2021-07-16 08:30:50|1806||1806||1806||1805.5||194
1626424270000|2021-07-16 08:31:10||1804.5||1805||1805||1804.5|70
1626424280000|2021-07-16 08:31:20|1805.5||1806||1806||1805.5||383
1626424290000|2021-07-16 08:31:30|||||||||52
1626424350000|2021-07-16 08:32:30|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|753
1626424360000|2021-07-16 08:32:40|1805|1803.5|1806|1805|1806|1805|1804.5|1803|1950
1626424370000|2021-07-16 08:32:50|1807|1805.5|1807.5|1806.5|1807.5|1806.5|1807|1805.5|996
1626424380000|2021-07-16 08:33:00|1808|1807|1808.5|1807.5|1808.5|1807.5|1808|1807|200
1626424390000|2021-07-16 08:33:10|1809.5|1808|1809.5|1808|1809.5|1808|1809.5|1807.5|559
1626424400000|2021-07-16 08:33:20|1809|1807.5|1807.5|1806.5|1809|1807.5|1807.5|1806.5|200
1626424410000|2021-07-16 08:33:30|||||||||52
1626424420000|2021-07-16 08:33:40||1807||1807||1807||1807|639
1626424430000|2021-07-16 08:33:50|1808.5|1808|1810|1809|1810|1809|1808.5|1808|1162
1626424450000|2021-07-16 08:34:10|||||||||400
1626424480000|2021-07-16 08:34:40|||||||||149
1626424490000|2021-07-16 08:34:50|||||||||556
1626424530000|2021-07-16 08:35:30||1809.5||1809||1809.5||1809|14
1626424560000|2021-07-16 08:36:00|1809.5|1809.5|1810|1809.5|1810.5|1810|1809.5|1809.5|1869
1626424570000|2021-07-16 08:36:10||1809||1809||1809||1809|104
1626424600000|2021-07-16 08:36:40||1809.5||1809||1809.5||1809|0
1626424610000|2021-07-16 08:36:50|1809.5|1808.5|1808.5|1807.5|1809.5|1809|1808.5|1807.5|422
1626424620000|2021-07-16 08:37:00|||||||||1459
1626424630000|2021-07-16 08:37:10|||||||||25
1626424650000|2021-07-16 08:37:30|1808|1807|1808.5|1807|1808.5|1807|1808|1807|82
1626424660000|2021-07-16 08:37:40|1808|1806.5|1808|1806.5|1808|1806.5|1807.5|1806.5|794
1626424670000|2021-07-16 08:37:50|1807.5||1807.5||1807.5||1807.5||0
1626424710000|2021-07-16 08:38:30||1807||1806.5||1807||1806.5|16
1626424760000|2021-07-16 08:39:20|||||||||70
1626424780000|2021-07-16 08:39:40|1808|1807|1808|1807|1808|1807|1808|1807|264
1626424850000|2021-07-16 08:40:50|1807.5||1808||1808||1807.5||164
1626424860000|2021-07-16 08:41:00|1808.5||1808.5||1808.5||1808.5||454
1626424870000|2021-07-16 08:41:10|1808||1808||1808||1808||0
1626424900000|2021-07-16 08:41:40|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|0
1626424990000|2021-07-16 08:43:10|1809|1808|1810.5|1809|1811|1810|1809|1808|1380
1626425000000|2021-07-16 08:43:20|1810|1808.5|1809.5|1808.5|1810|1808.5|1809.5|1808.5|382
1626425010000|2021-07-16 08:43:30|||||||||194
1626425030000|2021-07-16 08:43:50|||||||||87
1626425050000|2021-07-16 08:44:10|1810|1809|1811|1810|1811|1810.5|1810|1809|475
1626425080000|2021-07-16 08:44:40|1812|1810.5|1812.5|1811|1812.5|1811|1812|1810.5|128
1626425150000|2021-07-16 08:45:50|1812||1812||1812||1812||0
1626425160000|2021-07-16 08:46:00|1811.5||1811.5||1811.5||1811.5||6
1626425200000|2021-07-16 08:46:40|||||||||209
1626425220000|2021-07-16 08:47:00|1812|1810.5|1812|1811|1814|1813|1812|1810.5|1997
1626425260000|2021-07-16 08:47:40|||||||||60
1626425270000|2021-07-16 08:47:50|1811.5|1810.5|1811.5|1810.5|1812|1810.5|1811.5|1810.5|48
1626425310000|2021-07-16 08:48:30|1812|1811|1812|1811|1812|1811|1812|1811|336
1626425340000|2021-07-16 08:49:00|1813|1811.5|1814|1812.5|1814|1812.5|1813|1811.5|5
1626425380000|2021-07-16 08:49:40|1814.5|1813|1813.5|1812.5|1814.5|1813|1813.5|1812.5|15
1626425390000|2021-07-16 08:49:50|1814|1813|1814.5|1813|1815|1813|1814|1813|5
1626425400000|2021-07-16 08:50:00|1815||1814.5||1815||1814.5||0
1626425410000|2021-07-16 08:50:10|1815||1815||1815||1815||0
1626425470000|2021-07-16 08:51:10|1814.5||1814.5||1814.5||1814.5||2
1626425650000|2021-07-16 08:54:10|1814|1812.5|1812.5|1811|1814|1812.5|1812|1810.5|838
1626425680000|2021-07-16 08:54:40|1812|1810.5|1811.5|1810|1812|1810.5|1811|1810|165
1626425720000|2021-07-16 08:55:20||1810.5||1810.5||1810.5||1810.5|36
1626425740000|2021-07-16 08:55:40|1812||1812||1812||1812||480
1626425750000|2021-07-16 08:55:50|1812.5||1812||1812.5||1812||0
1626425780000|2021-07-16 08:56:20|1812.5||1812.5||1812.5||1812.5||3
1626425820000|2021-07-16 08:57:00|||||||||2
1626425830000|2021-07-16 08:57:10|1811.5|1810|1811|1810|1811.5|1810|1811|1810|525
1626425890000|2021-07-16 08:58:10|||||||||2
1626426000000|2021-07-16 09:00:00|1810.5|1809.5|1811|1809.5|1811|1809.5|1810.5|1809|592
1626426010000|2021-07-16 09:00:10|1810.5|1809|1810.5|1809|1810.5|1809|1810.5|1809|293
1626426060000|2021-07-16 09:01:00||1809.5||1809.5||1809.5||1809.5|2
1626426080000|2021-07-16 09:01:20|1811|1810|1810.5|1809.5|1811|1810.5|1810.5|1809.5|366
1626426090000|2021-07-16 09:01:30|1811|1810|1811|1810|1811|1810|1811|1810|10
1626426100000|2021-07-16 09:01:40|||||||||1134
1626426180000|2021-07-16 09:03:00|||||||||1
1626426240000|2021-07-16 09:04:00|1810.5|1809.5|1810.5|1809.5|1811|1809.5|1810.5|1809|6780
1626426250000|2021-07-16 09:04:10|1811||1811||1811||1811||56
1626426290000|2021-07-16 09:04:50||1810||1810||1810||1810|0
1626426310000|2021-07-16 09:05:10|1811.5|1810.5|1809.5|1808.5|1812|1811|1809.5|1808.5|2096
1626426320000|2021-07-16 09:05:20|||||||||252
1626426330000|2021-07-16 09:05:30|1809|1808|1809.5|1808|1809.5|1808|1809|1808|58
1626426340000|2021-07-16 09:05:40|1810|1808.5|1809.5|1808.5|1810|1808.5|1809.5|1808.5|907
1626426360000|2021-07-16 09:06:00|1809|1808|1807.5|1806.5|1809|1808|1807.5|1806.5|175
1626426370000|2021-07-16 09:06:10|||||||||186
1626426420000|2021-07-16 09:07:00|1808|1807|1808.5|1807|1808.5|1807|1808|1807|384
1626426430000|2021-07-16 09:07:10|1809|1807.5|1809.5|1808|1809.5|1808|1809|1807.5|419
1626426440000|2021-07-16 09:07:20|||||||||58
1626426450000|2021-07-16 09:07:30|1809|1807.5|1808|1807|1809|1807.5|1807.5|1807|1334
1626426460000|2021-07-16 09:07:40||1806.5||1806.5||1806.5||1806.5|138
1626426470000|2021-07-16 09:07:50|1807.5|1806|1806|1804.5|1807.5|1806.5|1804.5|1803|4259
1626426480000|2021-07-16 09:08:00|1806.5|1805|1806|1804.5|1807|1805.5|1806|1804|1192
1626426490000|2021-07-16 09:08:10|1806.5|1805|1806.5|1805|1806.5|1805|1806.5|1805|154
1626426500000|2021-07-16 09:08:20|1806|1804.5|1806|1804.5|1806|1805|1805.5|1804.5|550
1626426510000|2021-07-16 09:08:30||1805||1805||1805||1804.5|308
1626426520000|2021-07-16 09:08:40|||||||||172
1626426530000|2021-07-16 09:08:50|1806.5||1806.5||1806.5||1806.5||219
1626426550000|2021-07-16 09:09:10|1806|1804.5|1806|1804.5|1806|1804.5|1806|1804.5|120
1626426560000|2021-07-16 09:09:20|||||||||3
1626426570000|2021-07-16 09:09:30|1805.5|1804|1805|1803|1805.5|1804|1805|1803|262
1626426580000|2021-07-16 09:09:40|1804.5|1802.5|1803.5|1801.5|1804.5|1802.5|1803.5|1801.5|146
1626426920000|2021-07-16 09:15:20|1803|1802.5|1794.5|1789.5|1803|1802.5|1790.5|1786|30893
1626426930000|2021-07-16 09:15:30|1795.5|1791.5|1800|1797.5|1803.5|1801|1795.5|1791.5|12293
1626426940000|2021-07-16 09:15:40|1800.5|1799|1801.5|1798.5|1803|1801|1800|1798|3421
1626426950000|2021-07-16 09:15:50|1801|1799|1802.5|1800.5|1802.5|1800.5|1801|1799|422
1626426960000|2021-07-16 09:16:00|1803|1801|1801.5|1798.5|1803|1801|1801|1798.5|1651
1626426970000|2021-07-16 09:16:10|||||||||250
1626426980000|2021-07-16 09:16:20|1802|1799|1802|1799|1802.5|1799|1802|1799|277
1626427000000|2021-07-16 09:16:40||1800||1798.5||1800||1798.5|661
1626427010000|2021-07-16 09:16:50|1801|1799.5|1802|1800|1802|1800|1800.5|1799.5|4256
1626427020000|2021-07-16 09:17:00|1801.5|1800.5|1802|1800.5|1802|1800.5|1801.5|1800.5|61
1626427030000|2021-07-16 09:17:10|1801.5|1800|1797.5|1795|1801.5|1800|1797|1794.5|1411
1626427040000|2021-07-16 09:17:20|1798|1795.5|1798.5|1796|1798.5|1796|1798|1795.5|407
1626427050000|2021-07-16 09:17:30|1799|1796.5|1799.5|1797|1799.5|1797|1799|1796.5|1536
1626427060000|2021-07-16 09:17:40||1797.5||1797.5||1797.5||1797.5|15
1626427070000|2021-07-16 09:17:50||1797||1797.5||1797.5||1797|739
1626427080000|2021-07-16 09:18:00|1800|1798|1799.5|1797.5|1800|1798|1799|1797.5|255
1626427100000|2021-07-16 09:18:20|||||||||71
1626427110000|2021-07-16 09:18:30|1799||1799.5||1799.5||1799||404
1626427120000|2021-07-16 09:18:40|1800.5|1798|1801|1799|1801.5|1799|1800|1798|2060
1626427150000|2021-07-16 09:19:10|1800.5|1798.5|1800.5|1798.5|1800.5|1798.5|1800.5|1798.5|152
1626427180000|2021-07-16 09:19:40|1800|1798|1799.5|1797|1800|1798|1799.5|1797|453
1626427200000|2021-07-16 09:20:00||1796.5||1796.5||1796.5||1796.5|669
1626427220000|2021-07-16 09:20:20||1797||1797||1797||1797|655
1626427230000|2021-07-16 09:20:30||1797.5||1797.5||1797.5||1797.5|1202
1626427250000|2021-07-16 09:20:50|1799|1797|1798|1796|1799|1797|1798|1795|601
1626427260000|2021-07-16 09:21:00|||||||||77
1626427280000|2021-07-16 09:21:20|1799|1796.5|1799.5|1797.5|1799.5|1797.5|1799|1796.5|153
1626427300000|2021-07-16 09:21:40|||||||||42
1626427310000|2021-07-16 09:21:50|1799|1797|1799.5|1798|1799.5|1798|1799|1797|1237
1626427320000|2021-07-16 09:22:00|1800|1798.5|1799.5|1798.5|1800|1799|1799.5|1798|690
1626427340000|2021-07-16 09:22:20|1800.5|1799|1800|1799|1801|1799|1800|1799|1044
1626427350000|2021-07-16 09:22:30|1799.5|1798.5|1800|1798.5|1800|1798.5|1799.5|1798.5|102
1626427380000|2021-07-16 09:23:00|1799.5|1798|1800|1798|1800|1798|1799.5|1798|193
1626427390000|2021-07-16 09:23:10|1799.5|1799.5|1799.5|1798|1800|1799.5|1799.5|1798|94
1626427400000|2021-07-16 09:23:20|||||||||448
1626427410000|2021-07-16 09:23:30||1798.5||1798||1798.5||1798|110
1626427420000|2021-07-16 09:23:40|||||||||878
1626427430000|2021-07-16 09:23:50|1799|1797.5|1798|1795.5|1799|1797.5|1798|1795.5|771
1626427450000|2021-07-16 09:24:10|1797|1794.5|1796|1794|1798|1794.5|1796|1794|639
1626427460000|2021-07-16 09:24:20||1794.5||1794.5||1794.5||1794.5|0
1626427470000|2021-07-16 09:24:30|1795.5|1794|1794|1792|1796|1794|1794|1792|626
1626427490000|2021-07-16 09:24:50|||||||||438
1626427500000|2021-07-16 09:25:00|1794.5|1792.5|1794.5|1793|1795|1794|1794|1792.5|1952
1626427510000|2021-07-16 09:25:10|1795|1793.5|1794.5|1793|1795|1793.5|1794.5|1793|266
1626427520000|2021-07-16 09:25:20|1795|1793.5|1794.5|1793|1795|1793.5|1794|1793|436
1626427560000|2021-07-16 09:26:00|1794|1792.5|1793.5|1792|1794.5|1792.5|1793|1792|1017
1626427570000|2021-07-16 09:26:10|1794|1792.5|1793.5|1792.5|1794|1792.5|1793.5|1792.5|569
1626427580000|2021-07-16 09:26:20||1792||1792||1792||1792|535
1626427590000|2021-07-16 09:26:30|||||||||18
1626427600000|2021-07-16 09:26:40|||||||||110
1626427620000|2021-07-16 09:27:00|1794.5|1792.5|1794.5|1792.5|1794.5|1792.5|1794.5|1792.5|20
1626427630000|2021-07-16 09:27:10|||||||||28
1626427640000|2021-07-16 09:27:20|||||||||541
1626427660000|2021-07-16 09:27:40|1794||1794.5||1794.5||1794||278
1626427680000|2021-07-16 09:28:00|||||||||44
1626427690000|2021-07-16 09:28:10|||||||||56
1626427730000|2021-07-16 09:28:50|1795|1793|1794.5|1793.5|1795.5|1793.5|1794.5|1793|524
1626427740000|2021-07-16 09:29:00|1795|1794|1794.5|1794|1796|1794.5|1794.5|1794|1240
1626427750000|2021-07-16 09:29:10|1795.5|1793.5|1796|1794.5|1796|1795.5|1794.5|1793.5|4071
1626427760000|2021-07-16 09:29:20|||||||||171
1626427790000|2021-07-16 09:29:50|1797|1795|1798.5|1796|1798.5|1796|1797|1795|819
1626427820000|2021-07-16 09:30:20|1799|1796.5|1799|1797.5|1800|1798|1799|1796.5|638
1626427850000|2021-07-16 09:30:50|||||||||190
1626427860000|2021-07-16 09:31:00||1798||1798||1798||1798|331
1626427900000|2021-07-16 09:31:40|1798.5|1797.5|1797|1795.5|1798.5|1797.5|1797|1795.5|2372
1626427960000|2021-07-16 09:32:40|||||||||556
1626427970000|2021-07-16 09:32:50|1796.5|1795|1795|1793.5|1796.5|1795|1795|1793.5|1311
1626427990000|2021-07-16 09:33:10|1794.5|1793|1794|1793|1794.5|1793|1794|1793|76
1626428000000|2021-07-16 09:33:20|1795|1793.5|1795|1793.5|1795|1793.5|1795|1793.5|639
1626428010000|2021-07-16 09:33:30|1795.5|1794|1795.5|1794.5|1795.5|1794.5|1795|1793.5|128
1626428030000|2021-07-16 09:33:50|1795|1794|1795|1793.5|1795.5|1794|1795|1793.5|298
1626428080000|2021-07-16 09:34:40||1793||1793||1793||1793|260
1626428090000|2021-07-16 09:34:50|1794.5|1792.5|1793.5|1792|1794.5|1792.5|1793.5|1791.5|163
1626428110000|2021-07-16 09:35:10|||||||||5
1626428130000|2021-07-16 09:35:30|||||||||60
1626428160000|2021-07-16 09:36:00|1792.5|1791.5|1792.5|1791|1792.5|1791.5|1792.5|1790.5|250
1626428170000|2021-07-16 09:36:10|1792|1790.5|1790.5|1789.5|1792|1790.5|1790.5|1789.5|623
1626428180000|2021-07-16 09:36:20|1790|1789|1790|1789|1790|1789|1790|1788.5|256
1626428220000|2021-07-16 09:37:00|1790.5|1789.5|1789|1788|1790.5|1790|1789|1788|1236
1626428230000|2021-07-16 09:37:10|1788.5|1787.5|1788.5|1787.5|1788.5|1787.5|1788.5|1787.5|168
1626428240000|2021-07-16 09:37:20||1787||1787||1787||1787|54
1626428270000|2021-07-16 09:37:50|1789|1787.5|1789.5|1788|1789.5|1788|1789|1787.5|360
1626428280000|2021-07-16 09:38:00|||||||||52
1626428290000|2021-07-16 09:38:10|||||||||77
1626428330000|2021-07-16 09:38:50|||||||||65
1626428350000|2021-07-16 09:39:10|1789|1787.5|1788|1787|1789|1787.5|1788|1786.5|3190
1626428360000|2021-07-16 09:39:20||1786.5||1786.5||1786.5||1786.5|44
1626428380000|2021-07-16 09:39:40|||||||||377
1626428400000|2021-07-16 09:40:00|||||||||130
1626428430000|2021-07-16 09:40:30|1787.5|1786|1787|1785.5|1788.5|1786.5|1786.5|1785|2943
1626428440000|2021-07-16 09:40:40|1787.5|1786|1789.5|1788|1789.5|1788.5|1787.5|1786|1344
1626428450000|2021-07-16 09:40:50|1789|1788.5|1789|1788|1789|1788.5|1789|1788|365
1626428460000|2021-07-16 09:41:00||1787.5||1788||1788||1787.5|42
1626428470000|2021-07-16 09:41:10||1787||1787||1787||1787|112
1626428480000|2021-07-16 09:41:20||1787.5||1787||1787.5||1787|27
1626428510000|2021-07-16 09:41:50||1787.5||1787.5||1787.5||1787.5|0
1626428520000|2021-07-16 09:42:00||1787||1787||1787||1787|1
1626428560000|2021-07-16 09:42:40|1788|1786.5|1786|1785|1789|1786.5|1786|1784.5|1560
1626428570000|2021-07-16 09:42:50|||||||||21
1626428580000|2021-07-16 09:43:00|1785.5|1784.5|1785|1784|1785.5|1784.5|1785|1783.5|217
1626428600000|2021-07-16 09:43:20||1783.5||1783.5||1783.5||1783.5|0
1626428630000|2021-07-16 09:43:50|1784.5|1783|1784|1782.5|1784.5|1783|1783.5|1782.5|571
1626428640000|2021-07-16 09:44:00|1784.5|1783|1786|1784.5|1786|1784.5|1784.5|1783|1574
1626428650000|2021-07-16 09:44:10|1786.5|1785.5|1787|1786|1787|1786|1786.5|1785.5|259
1626428660000|2021-07-16 09:44:20||1785.5||1786||1786||1785.5|225
1626428690000|2021-07-16 09:44:50|1786.5|1785.5|1786.5|1784.5|1786.5|1785.5|1786.5|1784.5|317
1626428700000|2021-07-16 09:45:00|1787|1785|1787|1785|1787|1785|1787|1785|139
1626428710000|2021-07-16 09:45:10|||||||||241
1626428720000|2021-07-16 09:45:20|1787.5|1785.5|1791.5|1789|1791.5|1789.5|1787.5|1785.5|1914
1626428730000|2021-07-16 09:45:30|1792|1790|1792.5|1791|1792.5|1791|1792|1790|35
1626428740000|2021-07-16 09:45:40|1793|1791.5|1793|1791.5|1793|1791.5|1793|1791.5|0
1626428760000|2021-07-16 09:46:00|1792||1793||1793||1792||53
1626428770000|2021-07-16 09:46:10||1792||1791.5||1792||1791.5|123
1626428780000|2021-07-16 09:46:20|1793.5|1792|1793.5|1792|1793.5|1792|1793|1792|191
1626428800000|2021-07-16 09:46:40|1793|1791.5|1793|1791.5|1793|1791.5|1793|1791.5|0
1626428830000|2021-07-16 09:47:10|1793.5|1792|1793|1792|1793.5|1792|1793|1792|4
1626428840000|2021-07-16 09:47:20|1793.5|1792.5|1795.5|1794|1795.5|1794|1793.5|1792.5|1794
1626428850000|2021-07-16 09:47:30|||||||||353
1626428860000|2021-07-16 09:47:40||1793.5||1794||1794||1793.5|82
1626428910000|2021-07-16 09:48:30|1795|1793|1794.5|1794|1795|1794|1794.5|1793|684
1626428920000|2021-07-16 09:48:40|1794|1793.5|1796|1794.5|1796|1794.5|1794|1793|1033
1626428950000|2021-07-16 09:49:10||1795||1794.5||1795||1794.5|584
1626428960000|2021-07-16 09:49:20|||||||||140
1626428970000|2021-07-16 09:49:30|1795.5|1794|1796.5|1795.5|1796.5|1795.5|1795|1794|2105
1626428980000|2021-07-16 09:49:40|1796|1795|1794|1792|1796|1795|1793|1791.5|964
1626428990000|2021-07-16 09:49:50|1794.5|1792.5|1795|1793|1796.5|1794.5|1794.5|1792.5|9899
1626429000000|2021-07-16 09:50:00|1794.5|1793.5|1792|1790.5|1794.5|1793.5|1792|1790.5|1418
1626429010000|2021-07-16 09:50:10||1791||1791||1791||1791|518
1626429020000|2021-07-16 09:50:20|1792.5|1791.5|1793|1792|1793|1792|1792.5|1791.5|1172
1626429070000|2021-07-16 09:51:10|1793.5||1793.5||1793.5||1793.5||9
1626429110000|2021-07-16 09:51:50|1793|1791.5|1792.5|1791|1793|1791.5|1792.5|1791|1031
1626429160000|2021-07-16 09:52:40|1793|1791.5|1793.5|1792|1793.5|1792|1793|1791.5|893
1626429190000|2021-07-16 09:53:10|||||||||200
1626429220000|2021-07-16 09:53:40|1793|1791.5|1790|1789|1793|1791.5|1790|1789|2462
1626429240000|2021-07-16 09:54:00|1790.5|1789.5|1791|1790|1791|1790|1790.5|1789.5|879
1626429250000|2021-07-16 09:54:10|1792|1790.5|1792|1791|1792|1791|1792|1790.5|215
1626429270000|2021-07-16 09:54:30|1793|1791.5|1793.5|1792|1794|1792|1793|1791.5|499
1626429280000|2021-07-16 09:54:40|1793||1793.5||1793.5||1793||0
1626429300000|2021-07-16 09:55:00|1793|1792.5|1794|1792.5|1794|1792.5|1793|1792.5|189
1626429310000|2021-07-16 09:55:10||1792||1793||1793||1792|0
1626429330000|2021-07-16 09:55:30||1793.5||1793.5||1793.5||1793.5|0
1626429340000|2021-07-16 09:55:40||1793||1793||1793||1793|11
1626429360000|2021-07-16 09:56:00|1793.5|1792.5|1793.5|1792.5|1793.5|1792.5|1793|1792|310
1626429390000|2021-07-16 09:56:30|1794|1793|1795|1794|1795.5|1794.5|1794|1793|1065
1626429410000|2021-07-16 09:56:50||1794.5||1794||1794.5||1794|51
1626429460000|2021-07-16 09:57:40|1794.5|1793.5|1795|1794|1795|1794|1794.5|1793.5|49
1626429480000|2021-07-16 09:58:00|||||||||24
1626429490000|2021-07-16 09:58:10|1795.5|1794.5|1796|1795|1796|1795.5|1795.5|1794|737
1626429500000|2021-07-16 09:58:20|1795.5|1794.5|1795|1794|1795.5|1794.5|1795|1794|723
1626429520000|2021-07-16 09:58:40|1794.5|1793|1793|1792|1794.5|1793.5|1793|1792|1028
1626429530000|2021-07-16 09:58:50|||||||||18
1626429540000|2021-07-16 09:59:00|1794|1792.5|1794|1792.5|1794|1792.5|1794|1792|187
1626429560000|2021-07-16 09:59:20|1794.5|1793|1796|1794.5|1796|1794.5|1794|1793|399
1626429600000|2021-07-16 10:00:00|||||||||140
1626429640000|2021-07-16 10:00:40|||||||||27
1626429660000|2021-07-16 10:01:00|||||||||1
1626429690000|2021-07-16 10:01:30|1796.5|1795|1798.5|1797.5|1799|1797.5|1796.5|1795|1098
1626429720000|2021-07-16 10:02:00|||||||||554
1626429780000|2021-07-16 10:03:00|1798||1798||1798||1798||1
1626429830000|2021-07-16 10:03:50||1797||1796.5||1797.5||1796.5|568
1626429870000|2021-07-16 10:04:30|1798.5||1798||1798.5||1798||48
1626429880000|2021-07-16 10:04:40|||||||||828
1626429950000|2021-07-16 10:05:50|1798.5|1797|1798.5|1797.5|1798.5|1797.5|1798.5|1797|153
1626429960000|2021-07-16 10:06:00|1799|1798|1799|1797.5|1800|1798.5|1799|1797.5|620
1626429970000|2021-07-16 10:06:10|1798.5||1798.5||1798.5||1798||0
1626430000000|2021-07-16 10:06:40|||||||||221
1626430040000|2021-07-16 10:07:20|||||||||411
1626430050000|2021-07-16 10:07:30|1799|1798|1801|1799|1801|1799|1799|1798|963
1626430060000|2021-07-16 10:07:40||1799.5||1799.5||1799.5||1799.5|0
1626430150000|2021-07-16 10:09:10|||||||||200
1626430180000|2021-07-16 10:09:40|1800.5|1798.5|1800|1799.5|1800.5|1799.5|1800|1798.5|170
1626430200000|2021-07-16 10:10:00|||||||||100
1626430210000|2021-07-16 10:10:10|||||||||105
1626430230000|2021-07-16 10:10:30|||||||||11
1626430250000|2021-07-16 10:10:50|1799.5|1799|1799|1798|1799.5|1799|1799|1797.5|105
1626430270000|2021-07-16 10:11:10|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|0
1626430300000|2021-07-16 10:11:40|1797.5|1797|1797.5|1797|1797.5|1797|1797.5|1797|71
1626430310000|2021-07-16 10:11:50||1796.5||1796.5||1796.5||1796|353
1626430320000|2021-07-16 10:12:00|||||||||27
1626430360000|2021-07-16 10:12:40|||||||||276
1626430370000|2021-07-16 10:12:50|1798|1797|1798.5|1797|1798.5|1797.5|1798|1797|410
1626430380000|2021-07-16 10:13:00|||||||||300
1626430440000|2021-07-16 10:14:00|1798|1796.5|1797.5|1796.5|1798|1796.5|1797.5|1796.5|254
1626430500000|2021-07-16 10:15:00|||||||||66
1626430510000|2021-07-16 10:15:10|1797|1796|1797.5|1796.5|1797.5|1796.5|1796.5|1796|270
1626430540000|2021-07-16 10:15:40|||||||||203
1626430560000|2021-07-16 10:16:00|1797|1796|1795|1794|1797|1796|1795|1794|926
1626430590000|2021-07-16 10:16:30|1794.5|1793.5|1794|1793|1794.5|1793.5|1794|1793|132
1626430600000|2021-07-16 10:16:40||1792.5||1792.5||1792.5||1792.5|0
1626430610000|2021-07-16 10:16:50|1793.5|1793|1794|1793|1794|1793|1793.5|1793|0
1626430630000|2021-07-16 10:17:10|1794.5|1793.5|1795|1793.5|1795|1794|1794.5|1793.5|157
1626430680000|2021-07-16 10:18:00|1794.5|1793|1794.5|1793.5|1794.5|1793.5|1794|1793|418
1626430710000|2021-07-16 10:18:30|||||||||28
1626430720000|2021-07-16 10:18:40|1795||1795||1795||1795||0
1626430740000|2021-07-16 10:19:00||1794||1794||1794||1794|0
1626430760000|2021-07-16 10:19:20|||||||||11
1626430770000|2021-07-16 10:19:30|||||||||167
1626430800000|2021-07-16 10:20:00|1795.5|1794.5|1796.5|1795.5|1796.5|1795.5|1795.5|1794.5|220
1626430860000|2021-07-16 10:21:00||1796||1795.5||1796||1795.5|233
1626430870000|2021-07-16 10:21:10|1796||1796||1796||1796||0
1626430920000|2021-07-16 10:22:00|1796.5||1796.5||1796.5||1796.5||168
1626430940000|2021-07-16 10:22:20|1797.5|1796|1797.5|1796|1797.5|1796|1797.5|1796|7
1626430970000|2021-07-16 10:22:50|1797|1796.5|1797|1796|1797|1797|1797|1795.5|359
1626430990000|2021-07-16 10:23:10|||||||||688
1626431000000|2021-07-16 10:23:20|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|217
1626431010000|2021-07-16 10:23:30|1798|1797|1798|1796.5|1798.5|1797.5|1798|1796.5|842
1626431020000|2021-07-16 10:23:40|1797.5|1796|1797.5|1796.5|1797.5|1796.5|1797|1796|821
1626431030000|2021-07-16 10:23:50|||||||||485
1626431040000|2021-07-16 10:24:00|1798|1797|1798.5|1797.5|1798.5|1797.5|1798|1797|271
1626431050000|2021-07-16 10:24:10|1799|1798|1800|1798.5|1800.5|1798.5|1799|1798|493
1626431090000|2021-07-16 10:24:50|||||||||46
1626431140000|2021-07-16 10:25:40|1800.5|1799|1800.5|1799|1800.5|1799|1800.5|1799|127
1626431160000|2021-07-16 10:26:00|1799.5|1799.5|1801|1800|1801|1800|1799.5|1799.5|274
1626431170000|2021-07-16 10:26:10|1802|1800.5|1802|1800.5|1802|1800.5|1802|1800.5|5
1626431180000|2021-07-16 10:26:20|1801.5|1800|1801.5|1799.5|1801.5|1800.5|1800.5|1799|814
1626431200000|2021-07-16 10:26:40|1801||1801||1801||1801||164
1626431210000|2021-07-16 10:26:50||1800||1800||1800||1800|109
1626431240000|2021-07-16 10:27:20|1800.5|1799.5|1800.5|1799|1800.5|1800|1800.5|1799|440
1626431260000|2021-07-16 10:27:40|1800||1800||1800||1800||0
1626431270000|2021-07-16 10:27:50|1799.5|1798.5|1798.5|1797.5|1799.5|1798.5|1798.5|1797.5|172
1626431290000|2021-07-16 10:28:10|||||||||9
1626431300000|2021-07-16 10:28:20|1798|1797|1797.5|1796.5|1798|1797|1797.5|1796|698
1626431310000|2021-07-16 10:28:30|1798|1797|1798|1797.5|1798.5|1797.5|1798|1797|1034
1626431330000|2021-07-16 10:28:50|1797.5|1797|1797.5|1796|1797.5|1797|1797.5|1795.5|238
1626431340000|2021-07-16 10:29:00|||||||||290
1626431350000|2021-07-16 10:29:10|1797|1795.5|1797.5|1796.5|1797.5|1796.5|1796.5|1795|382
1626431360000|2021-07-16 10:29:20|1797|1796|1797|1795.5|1797|1796|1796.5|1795|125
1626431380000|2021-07-16 10:29:40|1796.5|1795|1796.5|1795|1796.5|1795|1796.5|1795|0
1626431400000|2021-07-16 10:30:00|1796||1796||1796||1796||1
1626431410000|2021-07-16 10:30:10|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|1795.5|1794|125
1626431430000|2021-07-16 10:30:30|1796|1795|1796|1795|1796|1795|1796|1795|451
1626431440000|2021-07-16 10:30:40||1794.5||1794.5||1794.5||1794.5|0
1626431490000|2021-07-16 10:31:30|1795.5||1796||1796||1795.5||0
1626431500000|2021-07-16 10:31:40||1795||1795||1795||1795|0
1626431520000|2021-07-16 10:32:00|||||||||6
1626431550000|2021-07-16 10:32:30|||||||||140
1626431570000|2021-07-16 10:32:50|||||||||830
1626431580000|2021-07-16 10:33:00|1796.5|1795.5|1796|1795|1796.5|1795.5|1796|1795|131
1626431590000|2021-07-16 10:33:10|||||||||10
1626431610000|2021-07-16 10:33:30|||||||||27
1626431670000|2021-07-16 10:34:30|1796.5|1795.5|1797.5|1796|1797.5|1796|1796.5|1795.5|881
1626431680000|2021-07-16 10:34:40|1797||1797||1797||1797||0
1626431700000|2021-07-16 10:35:00||1796.5||1796||1796.5||1796|0
1626431760000|2021-07-16 10:36:00||1796.5||1796.5||1796.5||1796.5|6
1626431770000|2021-07-16 10:36:10||1796||1796.5||1796.5||1796|0
1626431820000|2021-07-16 10:37:00|1797.5||1797.5||1797.5||1797.5||143
1626431830000|2021-07-16 10:37:10|1798|1797|1798.5|1797|1799|1798|1798|1796.5|593
1626431880000|2021-07-16 10:38:00|||||||||334
1626431900000|2021-07-16 10:38:20|1799|1797.5|1799|1798|1799|1798|1799|1797.5|134
1626431910000|2021-07-16 10:38:30|1799.5|1798.5|1801|1799.5|1801.5|1799.5|1799.5|1798.5|180
1626431920000|2021-07-16 10:38:40|1800.5|1799|1801.5|1800.5|1801.5|1800.5|1800.5|1798.5|122
1626431930000|2021-07-16 10:38:50|1801|1800|1801|1800.5|1802|1800.5|1799.5|1799|1423
1626431940000|2021-07-16 10:39:00|1800.5|1799.5|1801|1799.5|1801|1799.5|1800|1799|323
1626431970000|2021-07-16 10:39:30|1800.5||1801||1801||1800.5||8
1626431980000|2021-07-16 10:39:40|1801.5|1800|1802|1800.5|1802|1800.5|1801.5|1800|138
1626431990000|2021-07-16 10:39:50|||||||||1
1626432040000|2021-07-16 10:40:40|||||||||229
1626432100000|2021-07-16 10:41:40|1801.5|1800|1800.5|1799.5|1801.5|1800|1800.5|1799.5|715
1626432110000|2021-07-16 10:41:50|||||||||6
1626432150000|2021-07-16 10:42:30|1801|1800|1801|1800|1801.5|1800|1801|1800|429
1626432190000|2021-07-16 10:43:10|||||||||131
1626432210000|2021-07-16 10:43:30|1800.5|1799.5|1798|1797|1800.5|1799.5|1798|1797|1597
1626432230000|2021-07-16 10:43:50||1797.5||1797.5||1797.5||1797.5|4
1626432240000|2021-07-16 10:44:00|||||||||28
1626432260000|2021-07-16 10:44:20||1797||1797||1797||1797|283
1626432330000|2021-07-16 10:45:30|||||||||27
1626432360000|2021-07-16 10:46:00|1797.5|1796.5|1797|1796|1797.5|1796.5|1797|1796|717
1626432370000|2021-07-16 10:46:10|1796.5||1797||1797||1796.5||587
1626432380000|2021-07-16 10:46:20|1796.5|1795.5|1796.5|1795|1796.5|1795.5|1796|1795|285
1626432390000|2021-07-16 10:46:30|1797|1795.5|1796.5|1795|1797|1796|1796.5|1795|229
1626432400000|2021-07-16 10:46:40|1796||1796||1796||1796||0
1626432410000|2021-07-16 10:46:50|||||||||100
1626432430000|2021-07-16 10:47:10|1796.5|1795.5|1797.5|1796.5|1797.5|1796.5|1796.5|1795|1277
1626432470000|2021-07-16 10:47:50|1797||1797||1797||1797||0
1626432510000|2021-07-16 10:48:30|||||||||176
1626432520000|2021-07-16 10:48:40||1796||1796||1796||1796|7
1626432550000|2021-07-16 10:49:10||1796.5||1796.5||1796.5||1796.5|0
1626432560000|2021-07-16 10:49:20|1797.5|1797|1797.5|1797|1797.5|1797|1797.5|1797|123
1626432570000|2021-07-16 10:49:30|||||||||1114
1626432610000|2021-07-16 10:50:10|||||||||168
1626432630000|2021-07-16 10:50:30|1797|1796.5|1797|1796|1797|1796.5|1797|1796|1117
1626432700000|2021-07-16 10:51:40|1797.5|1796.5|1797|1796.5|1797.5|1796.5|1797|1796.5|1409
1626432710000|2021-07-16 10:51:50|||||||||238
1626432740000|2021-07-16 10:52:20|1796.5|1796|1797|1796|1797|1796.5|1796.5|1795.5|705
1626432780000|2021-07-16 10:53:00|1797.5|1796.5|1797.5|1796.5|1797.5|1797|1797.5|1796.5|529
1626432800000|2021-07-16 10:53:20|1798|1797|1798.5|1797.5|1799|1798|1798|1797|819
1626432830000|2021-07-16 10:53:50|||||||||279
1626432840000|2021-07-16 10:54:00|1798|1797|1798|1797|1798|1797|1798|1797|0
1626432880000|2021-07-16 10:54:40||1796.5||1796.5||1797||1796.5|211
1626432960000|2021-07-16 10:56:00|1797||1797||1797||1797||0
1626432980000|2021-07-16 10:56:20|1797.5|1797|1798|1797|1798|1797|1797.5|1797|1463
1626432990000|2021-07-16 10:56:30|1799|1797.5|1798|1797|1800|1799|1798|1797|1172
1626433000000|2021-07-16 10:56:40|1798.5|1797.5|1799.5|1798|1799.5|1798|1798.5|1797.5|248
1626433010000|2021-07-16 10:56:50|1800|1798.5|1800|1799|1800|1799.5|1799.5|1798|620
1626433020000|2021-07-16 10:57:00|||||||||1025
1626433040000|2021-07-16 10:57:20|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1798.5|1797.5|1372
1626433070000|2021-07-16 10:57:50|1799|1798|1799|1798|1799|1798|1799|1798|125
1626433080000|2021-07-16 10:58:00|||||||||205
1626433090000|2021-07-16 10:58:10||1797.5||1797.5||1797.5||1797.5|4
1626433120000|2021-07-16 10:58:40|||||||||1
1626433160000|2021-07-16 10:59:20|1798.5|1797|1798|1796.5|1798.5|1797|1798|1796.5|71
1626433190000|2021-07-16 10:59:50|1797.5|1796|1796|1795|1797.5|1796|1796|1795|1439
1626433200000|2021-07-16 11:00:00|1795.5|1794.5|1796|1795|1796|1795|1795|1794.5|566
1626433220000|2021-07-16 11:00:20|||||||||15424
1626433290000|2021-07-16 11:01:30||1795.5||1795||1795.5||1795|465
1626433320000|2021-07-16 11:02:00|1796.5|1795.5|1796|1795|1796.5|1795.5|1796|1795|239
1626433350000|2021-07-16 11:02:30|||||||||292
1626433380000|2021-07-16 11:03:00|1796.5|1795.5|1796.5|1795|1797|1796|1796.5|1795|963
1626433470000|2021-07-16 11:04:30|1797|1795.5|1796.5|1795.5|1797|1796.5|1796.5|1795.5|1236
1626433490000|2021-07-16 11:04:50||1796||1795.5||1796||1795.5|42
1626433520000|2021-07-16 11:05:20|1796|1795|1794.5|1793.5|1796|1795|1794.5|1793.5|1251
1626433530000|2021-07-16 11:05:30|1794|1793|1793.5|1792.5|1794|1793|1793|1792.5|465
1626433540000|2021-07-16 11:05:40|1793||1793||1793||1793||0
1626433570000|2021-07-16 11:06:10|1793.5|1793|1793.5|1792.5|1793.5|1793|1793.5|1792.5|614
1626433580000|2021-07-16 11:06:20|1793||1793||1793||1793||0
1626433590000|2021-07-16 11:06:30|||||||||140
1626433620000|2021-07-16 11:07:00|1792.5|1792|1792|1791|1792.5|1792|1792|1791|416
1626433650000|2021-07-16 11:07:30|||||||||1
1626433670000|2021-07-16 11:07:50|||||||||30
1626433680000|2021-07-16 11:08:00|1791.5|1790|1792|1790.5|1792.5|1791.5|1791|1790|1668
1626433700000|2021-07-16 11:08:20|1792.5|1791|1792.5|1791.5|1792.5|1791.5|1792.5|1791|260
1626433710000|2021-07-16 11:08:30|1793|1792|1793.5|1792.5|1793.5|1792.5|1793|1791.5|543
1626433780000|2021-07-16 11:09:40|1794|1793|1794|1793|1794|1793|1794|1793|1081
1626433790000|2021-07-16 11:09:50|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|1794.5|1793|208
1626433800000|2021-07-16 11:10:00|||||||||278
1626433840000|2021-07-16 11:10:40|1794|1793|1793|1792|1794.5|1793|1793|1792|1489
1626433860000|2021-07-16 11:11:00||1792.5||1792||1792.5||1792|125
1626433920000|2021-07-16 11:12:00|1793.5|1792.5|1794|1792.5|1794|1792.5|1793.5|1792.5|106
1626433940000|2021-07-16 11:12:20|1793.5|1793|1793.5|1793|1793.5|1793|1793.5|1793|0
1626433950000|2021-07-16 11:12:30|1793|1792.5|1793|1792.5|1793|1792.5|1793|1792.5|7
1626433960000|2021-07-16 11:12:40|1792.5|1792|1793|1792|1793|1792|1792.5|1792|625
1626433970000|2021-07-16 11:12:50||1792.5||1792.5||1792.5||1792.5|0
1626433990000|2021-07-16 11:13:10|1793.5|1792|1793.5|1792.5|1794|1793.5|1793.5|1792|1288
1626434000000|2021-07-16 11:13:20|1794|1793|1794|1792.5|1794|1793.5|1794|1792.5|1273
1626434010000|2021-07-16 11:13:30||1793||1793||1793||1793|0
1626434020000|2021-07-16 11:13:40|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|117
1626434030000|2021-07-16 11:13:50|1795|1794|1795|1794|1795|1794|1795|1794|284
1626434040000|2021-07-16 11:14:00|1796|1794.5|1796.5|1795|1796.5|1795|1796|1794.5|564
1626434050000|2021-07-16 11:14:10||1795.5||1795.5||1795.5||1795|214
1626434070000|2021-07-16 11:14:30|1796|1796|1797|1796|1797.5|1796|1796|1795.5|1020
1626434080000|2021-07-16 11:14:40|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|0
1626434110000|2021-07-16 11:15:10|1798||1798||1798||1798||0
1626434170000|2021-07-16 11:16:10|1797.5|1796|1796|1795.5|1797.5|1796|1796|1794.5|816
1626434180000|2021-07-16 11:16:20|1796.5|1796|1797|1795.5|1797|1796|1796.5|1795.5|184
1626434190000|2021-07-16 11:16:30||1796||1796||1796||1796|2443
1626434200000|2021-07-16 11:16:40|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|117
1626434210000|2021-07-16 11:16:50|1796|1795|1796|1794.5|1796|1795|1796|1794.5|130
1626434220000|2021-07-16 11:17:00|1795.5|1795|1796|1795|1796|1795|1795|1795|365
1626434250000|2021-07-16 11:17:30|1795.5|1794.5|1795|1793.5|1795.5|1794.5|1795|1793.5|414
1626434290000|2021-07-16 11:18:10|||||||||3
1626434400000|2021-07-16 11:20:00|||||||||2
1626434460000|2021-07-16 11:21:00|1794.5|1793|1793|1792|1794.5|1793|1793|1792|1161
1626434470000|2021-07-16 11:21:10|1792.5||1792.5||1792.5||1792.5||0
1626434480000|2021-07-16 11:21:20|||||||||300
1626434510000|2021-07-16 11:21:50|1793|1792.5|1793.5|1792.5|1793.5|1792.5|1792.5|1792|891
1626434600000|2021-07-16 11:23:20|1794|1793|1794.5|1793.5|1794.5|1793.5|1794|1793|923
1626434760000|2021-07-16 11:26:00|1794|1793|1794|1793|1794|1793|1794|1793|0
1626434770000|2021-07-16 11:26:10|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|499
1626434870000|2021-07-16 11:27:50|||||||||54
1626435000000|2021-07-16 11:30:00|1795|1794|1795.5|1794.5|1795.5|1794.5|1794.5|1793|1822
1626435010000|2021-07-16 11:30:10|1795|1793.5|1795.5|1794.5|1795.5|1794.5|1794.5|1793.5|218
1626435020000|2021-07-16 11:30:20|1796|1795|1796.5|1795.5|1796.5|1795.5|1796|1795|273
1626435030000|2021-07-16 11:30:30|1796|1795|1796|1794.5|1796|1795|1796|1794.5|125
1626435060000|2021-07-16 11:31:00|1796.5|1795|1797|1795.5|1797|1796.5|1796.5|1795|329
1626435070000|2021-07-16 11:31:10|1797.5|1796.5|1799|1797.5|1799|1797.5|1797.5|1796.5|283
1626435090000|2021-07-16 11:31:30|1798.5||1798.5||1798.5||1798||0
1626435100000|2021-07-16 11:31:40||1798||1798||1798||1798|0
1626435120000|2021-07-16 11:32:00|1799||1799||1799||1799||0
1626435170000|2021-07-16 11:32:50|||||||||732
1626435200000|2021-07-16 11:33:20|||||||||7
1626435260000|2021-07-16 11:34:20|1799.5|1798.5|1799|1798|1800.5|1799|1799|1798|221
1626435290000|2021-07-16 11:34:50|1798.5||1798.5||1798.5||1798.5||85
1626435300000|2021-07-16 11:35:00|1799||1799||1799||1799||0
1626435320000|2021-07-16 11:35:20|1798.5||1798.5||1798.5||1798.5||0
1626435330000|2021-07-16 11:35:30|||||||||28
1626435340000|2021-07-16 11:35:40|||||||||663
1626435370000|2021-07-16 11:36:10|1799|1798.5|1799.5|1799|1800|1799|1799|1798.5|1169
1626435380000|2021-07-16 11:36:20|1799|1798.5|1798.5|1798|1799.5|1798.5|1798.5|1798|316
1626435390000|2021-07-16 11:36:30|1798|1797.5|1798|1797.5|1798|1797.5|1798|1797.5|5
1626435410000|2021-07-16 11:36:50|1797.5|1797|1798|1797|1798|1797.5|1797.5|1796.5|319
1626435420000|2021-07-16 11:37:00|1798.5|1798|1798|1797|1798.5|1798|1798|1797|365
1626435450000|2021-07-16 11:37:30|1797.5|1796.5|1797.5|1797|1798|1797|1797.5|1796.5|327
1626435460000|2021-07-16 11:37:40|1798||1798||1798||1798||0
1626435470000|2021-07-16 11:37:50|1797.5|1796.5|1797|1796|1797.5|1796.5|1797|1796|446
1626435520000|2021-07-16 11:38:40|1796.5|1795.5|1795.5|1795|1796.5|1795.5|1795.5|1795|257
1626435530000|2021-07-16 11:38:50|1795|1794.5|1795|1794.5|1795|1794.5|1795|1794.5|107
1626435580000|2021-07-16 11:39:40||1793.5||1793.5||1793.5||1793.5|200
1626435650000|2021-07-16 11:40:50|||||||||2
1626435690000|2021-07-16 11:41:30|1795.5||1795||1795.5||1795||0
1626435760000|2021-07-16 11:42:40|1794.5||1795||1795||1794.5||3
1626435840000|2021-07-16 11:44:00|1794.5||1794.5||1795||1794.5||0
1626435900000|2021-07-16 11:45:00|||||||||1
1626435960000|2021-07-16 11:46:00|1794|1793|1794|1793|1794.5|1793|1794|1793|1345
1626436000000|2021-07-16 11:46:40|1793.5|1792|1793|1791.5|1793.5|1792.5|1793|1791|245
1626436060000|2021-07-16 11:47:40|||||||||98
1626436110000|2021-07-16 11:48:30|||||||||329
1626436120000|2021-07-16 11:48:40|1793.5|1792|1793.5|1792.5|1793.5|1792.5|1793.5|1792|1301
1626436200000|2021-07-16 11:50:00|1793|1792|1791.5|1791|1793|1792|1791.5|1791|557
1626436230000|2021-07-16 11:50:30|1792|1791.5|1793|1792|1793|1792|1792|1791.5|1161
1626436270000|2021-07-16 11:51:10||1792.5||1792||1792.5||1792|0
1626436300000|2021-07-16 11:51:40|1793.5|1792.5|1793.5|1793|1793.5|1793|1793.5|1792.5|354
1626436320000|2021-07-16 11:52:00|1794|1793.5|1794|1793|1794|1793.5|1794|1793|253
1626436350000|2021-07-16 11:52:30|||||||||60
1626436370000|2021-07-16 11:52:50|1793.5||1794||1794||1793.5||100
1626436510000|2021-07-16 11:55:10|||||||||76
1626436560000|2021-07-16 11:56:00|1793.5||1793.5||1793.5||1793.5||142
1626436570000|2021-07-16 11:56:10|1794|1793.5|1794|1793|1794|1793.5|1794|1793|760
1626436590000|2021-07-16 11:56:30||1793.5||1793||1793.5||1793|457
1626436610000|2021-07-16 11:56:50|1794.5|1793.5|1795.5|1794.5|1795.5|1795|1794.5|1793.5|535
1626436620000|2021-07-16 11:57:00|1795||1795||1795||1795||0
1626436640000|2021-07-16 11:57:20|1794.5|1793.5|1795|1793.5|1795|1794|1794|1793.5|264
1626436650000|2021-07-16 11:57:30|1794||1794||1794||1794||89
1626436680000|2021-07-16 11:58:00|1793.5|1793|1794|1793|1794|1793.5|1793.5|1793|347
1626436690000|2021-07-16 11:58:10||1793.5||1793.5||1793.5||1793.5|0
1626436700000|2021-07-16 11:58:20|1795|1793|1794|1793.5|1795|1793.5|1793|1792|5075
1626436710000|2021-07-16 11:58:30|1794.5|1794|1794.5|1794|1794.5|1794|1794.5|1794|121
1626436720000|2021-07-16 11:58:40||1793.5||1793.5||1793.5||1793.5|0
1626436730000|2021-07-16 11:58:50||1794||1793.5||1794||1793.5|105
1626436750000|2021-07-16 11:59:10||1794||1794||1794||1794|0
1626436760000|2021-07-16 11:59:20|||||||||35
1626436780000|2021-07-16 11:59:40|1795|1794.5|1795|1794.5|1795|1794.5|1795|1794.5|625
1626436800000|2021-07-16 12:00:00|1795.5|1795|1795|1794.5|1795.5|1795|1795|1794.5|79
1626436810000|2021-07-16 12:00:10|1795.5|1795|1795.5|1795|1795.5|1795|1795.5|1795|310
1626436820000|2021-07-16 12:00:20|||||||||69
1626436830000|2021-07-16 12:00:30|1796|1795.5|1795.5|1795|1796.5|1795.5|1795.5|1794.5|1833
1626436840000|2021-07-16 12:00:40|1795|1794.5|1795|1794.5|1795|1794.5|1795|1794.5|241
1626436860000|2021-07-16 12:01:00|1794.5|1794|1794|1793.5|1795|1794|1794|1793.5|579
1626436900000|2021-07-16 12:01:40|1794.5||1794.5||1794.5||1794.5||229
1626436920000|2021-07-16 12:02:00|1794||1794||1794||1794||0
1626436930000|2021-07-16 12:02:10|1794.5||1794.5||1794.5||1794.5||157
1626436960000|2021-07-16 12:02:40||1794||1794||1794||1794|125
1626436970000|2021-07-16 12:02:50|1794|1793.5|1795|1794|1795|1794|1794|1793.5|998
1626436980000|2021-07-16 12:03:00|1795.5|1795|1795.5|1795|1795.5|1795|1795.5|1795|480
1626437010000|2021-07-16 12:03:30|1796||1796||1796||1796||191
1626437020000|2021-07-16 12:03:40|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795|937
1626437030000|2021-07-16 12:03:50|||||||||23
1626437040000|2021-07-16 12:04:00|1797.5|1796|1798|1797|1798|1797|1797.5|1796|200
1626437050000|2021-07-16 12:04:10|1798.5|1797.5|1801.5|1800|1801.5|1800.5|1798|1797|1333
1626437060000|2021-07-16 12:04:20|||||||||50
1626437080000|2021-07-16 12:04:40|1801|1799.5|1800.5|1799|1801|1799.5|1800.5|1799|215
1626437140000|2021-07-16 12:05:40|||||||||496
1626437150000|2021-07-16 12:05:50|1800|1798.5|1799|1797.5|1800|1798.5|1799|1797.5|2558
1626437160000|2021-07-16 12:06:00|1799.5|1798|1799|1798|1800|1799.5|1798.5|1798|2014
1626437190000|2021-07-16 12:06:30|1798.5||1798.5||1798.5||1798.5||7
1626437220000|2021-07-16 12:07:00|1798|1797.5|1798|1797|1798|1797.5|1798|1796.5|3
1626437270000|2021-07-16 12:07:50|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|49
1626437280000|2021-07-16 12:08:00|1798||1798||1798||1798||0
1626437310000|2021-07-16 12:08:30||1797||1797||1797||1797|105
1626437410000|2021-07-16 12:10:10||1797.5||1797.5||1797.5||1797.5|1
1626437430000|2021-07-16 12:10:30|1798.5|1798|1798.5|1798|1798.5|1798|1798.5|1798|672
1626437440000|2021-07-16 12:10:40|||||||||481
1626437450000|2021-07-16 12:10:50|1799|1798.5|1799.5|1798.5|1799.5|1798.5|1799|1798.5|494
1626437460000|2021-07-16 12:11:00|||||||||45
1626437470000|2021-07-16 12:11:10||1799||1799||1799||1799|0
1626437560000|2021-07-16 12:12:40||1798.5||1799||1799||1798.5|73
1626437570000|2021-07-16 12:12:50|||||||||35
1626437600000|2021-07-16 12:13:20|1799|1798.5|1798|1796.5|1799|1798.5|1798|1796.5|644
1626437610000|2021-07-16 12:13:30|1797.5|1797|1796|1795|1797.5|1797.5|1796|1795|816
1626437620000|2021-07-16 12:13:40|1796.5|1794.5|1797.5|1796.5|1797.5|1796.5|1796.5|1794.5|222
1626437640000|2021-07-16 12:14:00|1797||1797||1797||1797||0
1626437650000|2021-07-16 12:14:10|1796.5|1796|1796.5|1796|1796.5|1796|1796.5|1796|143
1626437670000|2021-07-16 12:14:30|1796|1795.5|1796|1794.5|1796|1795.5|1796|1794.5|258
1626437740000|2021-07-16 12:15:40|1795.5|1795|1795.5|1794.5|1795.5|1795|1795.5|1794.5|415
1626437760000|2021-07-16 12:16:00|||||||||427
1626437790000|2021-07-16 12:16:30|||||||||50
1626437830000|2021-07-16 12:17:10|1795|1795|1796|1795|1796|1795|1795|1794.5|1452
1626437850000|2021-07-16 12:17:30|||||||||3104
1626437870000|2021-07-16 12:17:50|1796.5|1795.5|1797|1796|1797|1796.5|1796.5|1795|400
1626437880000|2021-07-16 12:18:00|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797|1796.5|996
1626437910000|2021-07-16 12:18:30|1797||1797||1797||1797||0
1626437970000|2021-07-16 12:19:30|1796.5|1796|1796.5|1796|1796.5|1796|1796.5|1796|170
1626438020000|2021-07-16 12:20:20|1797||1797||1797||1797||11
1626438030000|2021-07-16 12:20:30|1797.5|1796.5|1798|1796.5|1798|1797|1797.5|1796.5|131
1626438040000|2021-07-16 12:20:40|1798.5|1797|1799|1798|1799|1798|1798.5|1797|214
1626438050000|2021-07-16 12:20:50||1798.5||1798.5||1798.5||1798.5|0
1626438130000|2021-07-16 12:22:10|||||||||7
1626438150000|2021-07-16 12:22:30|1799.5|1799|1800|1798.5|1800|1799|1799.5|1798.5|317
1626438160000|2021-07-16 12:22:40||1799||1799||1799||1799|0
1626438200000|2021-07-16 12:23:20|1800.5|1799.5|1801|1800|1801|1800|1800.5|1799.5|324
1626438210000|2021-07-16 12:23:30|1801.5|1800.5|1801.5|1800.5|1801.5|1800.5|1801.5|1800.5|0
1626438320000|2021-07-16 12:25:20||1801||1801||1801||1801|5
1626438330000|2021-07-16 12:25:30||1800.5||1801||1801||1800.5|0
1626438350000|2021-07-16 12:25:50|1802|1801.5|1802.5|1801|1802.5|1801.5|1802|1801|438
1626438360000|2021-07-16 12:26:00|1801.5|1800.5|1800|1798.5|1801.5|1800.5|1800|1798.5|934
1626438400000|2021-07-16 12:26:40|||||||||2800
1626438480000|2021-07-16 12:28:00|1799.5||1799.5||1799.5||1799.5||1
1626438520000|2021-07-16 12:28:40|1800|1799|1800|1798.5|1800|1799|1800|1798.5|444
1626438540000|2021-07-16 12:29:00|||||||||2535
1626438550000|2021-07-16 12:29:10|||||||||337
1626438560000|2021-07-16 12:29:20|||||||||121
1626438580000|2021-07-16 12:29:40|1800.5|1799|1799|1798|1800.5|1799.5|1799|1798|4049
1626438620000|2021-07-16 12:30:20|1799.5|1798.5|1800.5|1799.5|1800.5|1799.5|1799.5|1798.5|2918
1626438630000|2021-07-16 12:30:30||1800||1799.5||1800||1799.5|8
1626438660000|2021-07-16 12:31:00||1800||1800||1800||1799.5|50
1626438730000|2021-07-16 12:32:10|1801|1800.5|1803|1801.5|1803|1801.5|1801|1800|2714
1626438740000|2021-07-16 12:32:20|||||||||352
1626438790000|2021-07-16 12:33:10|1802.5||1802.5||1802.5||1802.5||0
1626438820000|2021-07-16 12:33:40|1802|1801|1799|1798.5|1802.5|1801|1799|1798.5|3305
1626438830000|2021-07-16 12:33:50|||||||||56
1626438840000|2021-07-16 12:34:00|1798.5|1798|1798|1797.5|1798.5|1798|1798|1797.5|141
1626438850000|2021-07-16 12:34:10|1797.5|1797|1797|1796.5|1797.5|1797|1797|1796.5|518
1626438860000|2021-07-16 12:34:20|||||||||10
1626438870000|2021-07-16 12:34:30|1797.5|1797|1797|1796|1797.5|1797|1797|1796|705
1626438880000|2021-07-16 12:34:40|||||||||29
1626438940000|2021-07-16 12:35:40||1796.5||1796||1796.5||1796|202
1626438950000|2021-07-16 12:35:50|1797.5|1796.5|1799|1797.5|1799|1797.5|1797.5|1796.5|1380
1626438960000|2021-07-16 12:36:00|1798||1799||1799||1798||106
1626438970000|2021-07-16 12:36:10|||||||||275
1626438980000|2021-07-16 12:36:20|||||||||49
1626439020000|2021-07-16 12:37:00|1799.5|1799|1801.5|1800|1801.5|1800|1799.5|1798.5|2744
1626439030000|2021-07-16 12:37:10|1802|1800.5|1802|1800.5|1802|1801|1802|1800.5|263
1626439040000|2021-07-16 12:37:20||1801||1801.5||1801.5||1801|0
1626439080000|2021-07-16 12:38:00|||||||||13
1626439090000|2021-07-16 12:38:10|1801.5|1801|1802|1801|1802|1801|1801.5|1801|682
1626439110000|2021-07-16 12:38:30|1801.5||1801.5||1802||1801.5||0
1626439120000|2021-07-16 12:38:40|||||||||6
1626439130000|2021-07-16 12:38:50|1802|1801.5|1802|1801.5|1802|1801.5|1802|1801.5|351
1626439200000|2021-07-16 12:40:00|||||||||1252
1626439210000|2021-07-16 12:40:10|||||||||15
1626439240000|2021-07-16 12:40:40|1802.5|1801|1801|1800|1802.5|1801.5|1801|1800|1884
1626439250000|2021-07-16 12:40:50|1800.5||1800.5||1801||1800.5||0
1626439260000|2021-07-16 12:41:00|1800|1799.5|1800|1798.5|1801|1799.5|1799.5|1798.5|628
1626439290000|2021-07-16 12:41:30|||||||||220
1626439320000|2021-07-16 12:42:00|1799.5||1799.5||1800||1799.5||0
1626439350000|2021-07-16 12:42:30|1799|1798|1798.5|1798|1799|1798|1798.5|1798|281
1626439390000|2021-07-16 12:43:10|1798|1797.5|1795|1794|1798|1797.5|1795|1794|1400
1626439400000|2021-07-16 12:43:20|1794.5|1793.5|1795|1794|1795|1794|1794|1793.5|1107
1626439410000|2021-07-16 12:43:30|1795.5|1794.5|1795|1794|1795.5|1795|1795|1794|824
1626439420000|2021-07-16 12:43:40|||||||||1
1626439450000|2021-07-16 12:44:10|||||||||29
1626439500000|2021-07-16 12:45:00|1795.5|1794.5|1795.5|1795|1796.5|1796|1795.5|1794|1634
1626439510000|2021-07-16 12:45:10|1796|1795.5|1794.5|1794|1796|1795.5|1794.5|1794|1114
1626439520000|2021-07-16 12:45:20|||||||||265
1626439530000|2021-07-16 12:45:30|1794|1793.5|1794|1793|1794|1793.5|1794|1793|68
1626439550000|2021-07-16 12:45:50|1794.5|1793.5|1794|1793.5|1794.5|1793.5|1794|1793.5|682
1626439570000|2021-07-16 12:46:10|||||||||81
1626439590000|2021-07-16 12:46:30|1794.5||1794.5||1794.5||1794.5||168
1626439640000|2021-07-16 12:47:20|1795|1794|1795.5|1794.5|1796|1795|1795|1793.5|2932
1626439670000|2021-07-16 12:47:50|||||||||60
1626439720000|2021-07-16 12:48:40|||||||||756
1626439730000|2021-07-16 12:48:50|1796|1795|1795.5|1795|1796|1795.5|1795.5|1795|1719
1626439750000|2021-07-16 12:49:10||1794.5||1795||1795||1794.5|160
1626439790000|2021-07-16 12:49:50||1794.5||1795||1795||1794.5|355
1626439810000|2021-07-16 12:50:10||1794.5||1794.5||1795||1794.5|324
1626440020000|2021-07-16 12:53:40|1795|1795|1792|1791.5|1795|1795|1792|1791|4933
1626440030000|2021-07-16 12:53:50|1792.5|1792|1794.5|1793|1794.5|1793.5|1792.5|1791.5|2047
1626440040000|2021-07-16 12:54:00|1795|1793.5|1795|1794|1795|1794|1795|1793.5|805
1626440080000|2021-07-16 12:54:40|1794.5|1793.5|1794.5|1794|1794.5|1794|1794|1793.5|223
1626440100000|2021-07-16 12:55:00||1793.5||1793||1794||1793|356
1626440120000|2021-07-16 12:55:20||1793.5||1793||1793.5||1793|388
1626440150000|2021-07-16 12:55:50||1793.5||1794||1794||1793.5|558
1626440190000|2021-07-16 12:56:30|1795|1794.5|1796|1795|1796|1795|1795|1794.5|1146
1626440280000|2021-07-16 12:58:00|1796.5||1796.5||1796.5||1796||445
1626440300000|2021-07-16 12:58:20|1796||1796||1796||1796||0
1626440400000|2021-07-16 13:00:00|||||||||810
1626440410000|2021-07-16 13:00:10|1795.5|1794.5|1797|1796|1797|1796.5|1795.5|1794.5|1425
1626440420000|2021-07-16 13:00:20|1796.5|1795.5|1796|1795.5|1796.5|1795.5|1796|1795.5|139
1626440430000|2021-07-16 13:00:30|1795.5|1795|1796|1795.5|1796|1795.5|1795.5|1795|582
1626440440000|2021-07-16 13:00:40|1795.5|1795|1795.5|1795|1796|1795|1795.5|1795|182
1626440460000|2021-07-16 13:01:00|1796|1795.5|1796.5|1795.5|1796.5|1795.5|1796|1795.5|741
1626440470000|2021-07-16 13:01:10||1796||1796||1796||1796|0
1626440590000|2021-07-16 13:03:10|1797|1795.5|1796|1795|1797|1795.5|1795|1794.5|2809
1626440630000|2021-07-16 13:03:50|1796.5|1795.5|1797.5|1797|1797.5|1797|1796.5|1795.5|2889
1626440670000|2021-07-16 13:04:30|1797|1796.5|1798.5|1797.5|1798.5|1797.5|1797|1796.5|777
1626440680000|2021-07-16 13:04:40|||||||||56
1626440710000|2021-07-16 13:05:10|||||||||853
1626440730000|2021-07-16 13:05:30|||||||||1113
1626440740000|2021-07-16 13:05:40|1798|1797|1796.5|1796|1798|1797.5|1796.5|1795.5|2196
1626440770000|2021-07-16 13:06:10||1795.5||1796||1796||1795.5|326
1626440780000|2021-07-16 13:06:20|1796|1795.5|1796|1795|1796|1796|1796|1795|314
1626440850000|2021-07-16 13:07:30|||||||||1394
1626440910000|2021-07-16 13:08:30|||||||||4
1626440930000|2021-07-16 13:08:50|||||||||1877
1626440970000|2021-07-16 13:09:30|1796.5|1796|1797|1796|1797|1796|1796|1795.5|1371
1626441000000|2021-07-16 13:10:00|1796.5||1796.5||1796.5||1796.5||0
1626441010000|2021-07-16 13:10:10|1797|1796.5|1797|1796.5|1797|1796.5|1797|1796.5|208
1626441050000|2021-07-16 13:10:50||1796||1796.5||1796.5||1796|222
1626441060000|2021-07-16 13:11:00|1796.5|1796|1796|1795.5|1796.5|1796.5|1796|1795|498
1626441070000|2021-07-16 13:11:10|||||||||1249
1626441110000|2021-07-16 13:11:50|||||||||220
1626441120000|2021-07-16 13:12:00|||||||||1000
1626441190000|2021-07-16 13:13:10|||||||||502
1626441200000|2021-07-16 13:13:20|1795.5|1795|1796|1795|1796|1795|1795.5|1795|210
1626441250000|2021-07-16 13:14:10|||||||||192
1626441280000|2021-07-16 13:14:40|||||||||4
1626441290000|2021-07-16 13:14:50|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795|171
1626441310000|2021-07-16 13:15:10|1796|1795|1795|1794.5|1796.5|1795|1795|1794.5|978
1626441320000|2021-07-16 13:15:20|||||||||828
1626441330000|2021-07-16 13:15:30|||||||||2
1626441350000|2021-07-16 13:15:50|1794.5|1794|1794.5|1793|1795|1794|1794|1793|531
1626441360000|2021-07-16 13:16:00||1793.5||1793.5||1793.5||1793.5|0
1626441410000|2021-07-16 13:16:50|1795|1794|1795|1794|1795|1794|1795|1794|403
1626441420000|2021-07-16 13:17:00|1795.5|1794.5|1795|1794.5|1795.5|1795|1795|1794.5|730
1626441430000|2021-07-16 13:17:10|1795.5|1795|1795|1794|1795.5|1795|1795|1794|1228
1626441450000|2021-07-16 13:17:30|1794.5|1793|1796|1795.5|1796|1795.5|1794|1793|4628
1626441470000|2021-07-16 13:17:50|1796.5|1796|1796.5|1796|1796.5|1796|1796|1795.5|2722
1626441480000|2021-07-16 13:18:00|1797|1796.5|1797.5|1797|1797.5|1797|1797|1796.5|2407
1626441490000|2021-07-16 13:18:10|1797|1796.5|1797|1796.5|1797|1796.5|1797|1796.5|314
1626441520000|2021-07-16 13:18:40|||||||||105
1626441530000|2021-07-16 13:18:50|1797.5||1797||1797.5||1797||306
1626441550000|2021-07-16 13:19:10|||||||||21
1626441600000|2021-07-16 13:20:00|1797.5|1797|1797.5|1797|1797.5|1797|1797.5|1797|183
1626441690000|2021-07-16 13:21:30|||||||||69
1626441710000|2021-07-16 13:21:50|1797|1796.5|1797|1796.5|1797|1796.5|1797|1796.5|620
1626441720000|2021-07-16 13:22:00|1797.5||1797.5||1797.5||1797.5||118
1626441730000|2021-07-16 13:22:10||1797||1797||1797||1797|0
1626441750000|2021-07-16 13:22:30|1798||1798||1798||1797.5||1192
1626441760000|2021-07-16 13:22:40|1797.5||1797.5||1797.5||1797.5||585
1626441780000|2021-07-16 13:23:00|1797|1796.5|1797|1796.5|1797|1796.5|1797|1796|1374
1626441790000|2021-07-16 13:23:10|||||||||51
1626441820000|2021-07-16 13:23:40|||||||||38
1626441830000|2021-07-16 13:23:50|1797.5||1797.5||1797.5||1797.5||1176
1626441900000|2021-07-16 13:25:00|1797||1797||1797||1797||72
1626441940000|2021-07-16 13:25:40|1797.5|1797|1798|1797|1798|1797.5|1797.5|1797|1724
1626442010000|2021-07-16 13:26:50|1798.5|1797.5|1798|1797.5|1798.5|1798|1798|1797|1100
1626442020000|2021-07-16 13:27:00|1799|1798|1800|1799|1800|1799|1798.5|1798|1327
1626442030000|2021-07-16 13:27:10|||||||||681
1626442050000|2021-07-16 13:27:30|1800.5|1799.5|1801|1800|1801|1800|1800.5|1799.5|293
1626442060000|2021-07-16 13:27:40|1802|1800.5|1802|1801|1802|1801|1802|1800.5|112
1626442080000|2021-07-16 13:28:00||1801.5||1801||1801.5||1801|19
1626442090000|2021-07-16 13:28:10|1801.5|1800.5|1800.5|1799.5|1801.5|1800.5|1800|1799|1178
1626442100000|2021-07-16 13:28:20|1800|1799|1800|1799|1800|1799|1800|1799|151
1626442140000|2021-07-16 13:29:00|1800.5|1799.5|1800.5|1799.5|1800.5|1800|1800.5|1799.5|9614
1626442160000|2021-07-16 13:29:20|1801|1800|1802|1800|1802|1800|1801|1800|163
1626442170000|2021-07-16 13:29:30|1802.5|1800.5|1802.5|1801|1802.5|1801|1802.5|1800.5|103
1626442180000|2021-07-16 13:29:40|1803||1803||1803||1803||0
1626442200000|2021-07-16 13:30:00|1802.5|1800|1801.5|1800|1802.5|1801|1801|1800|2300
1626442210000|2021-07-16 13:30:10|1801|1800.5|1802.5|1802|1802.5|1802|1801|1800|640
1626442220000|2021-07-16 13:30:20|1803||1803||1803||1803||201
1626442240000|2021-07-16 13:30:40|1802.5|1801.5|1803|1802|1803|1802|1802.5|1801.5|296
1626442250000|2021-07-16 13:30:50|1803.5|1802.5|1804|1803|1804|1803|1803.5|1802.5|377
1626442270000|2021-07-16 13:31:10|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|356
1626442280000|2021-07-16 13:31:20|1805|1804|1805|1804|1805.5|1804.5|1805|1804|362
1626442310000|2021-07-16 13:31:50|1805.5|1804.5|1806|1805.5|1806|1805.5|1805.5|1804.5|545
1626442330000|2021-07-16 13:32:10|||||||||6
1626442340000|2021-07-16 13:32:20|1805.5|1805|1803|1802.5|1805.5|1805|1803|1802|572
1626442350000|2021-07-16 13:32:30|1803.5|1803|1804.5|1803|1804.5|1803|1803.5|1803|383
1626442390000|2021-07-16 13:33:10|1804||1804||1804||1804||0
1626442400000|2021-07-16 13:33:20|1804.5||1804||1804.5||1804||0
1626442420000|2021-07-16 13:33:40|1804.5|1803.5|1804.5|1804|1804.5|1804|1804.5|1803.5|211
1626442430000|2021-07-16 13:33:50|1805.5|1804.5|1805.5|1804|1806|1804.5|1805.5|1804|124
1626442480000|2021-07-16 13:34:40|1806|1804.5|1809|1807|1809.5|1807|1806|1804|2604
1626442500000|2021-07-16 13:35:00|1808.5||1808.5||1808.5||1808.5||0
1626442510000|2021-07-16 13:35:10|1809|1807.5|1809.5|1808|1809.5|1808|1809|1807.5|714
1626442560000|2021-07-16 13:36:00|1808.5|1807.5|1805|1804|1809.5|1807.5|1805|1803.5|4834
1626442570000|2021-07-16 13:36:10|1805.5||1805||1806||1805||600
1626442580000|2021-07-16 13:36:20|1805.5||1805.5||1805.5||1805.5||157
1626442610000|2021-07-16 13:36:50|1805||1805||1805||1805||0
1626442620000|2021-07-16 13:37:00|1804.5|1803.5|1805|1803|1805|1803.5|1804|1802.5|768
1626442640000|2021-07-16 13:37:20|1804.5|1802.5|1803.5|1802.5|1804.5|1802.5|1803|1802.5|32
1626442650000|2021-07-16 13:37:30|1803|1802|1802|1800.5|1803|1802|1802|1800.5|294
1626442660000|2021-07-16 13:37:40|1801.5|1800|1801.5|1800|1801.5|1800|1801.5|1800|1
1626442670000|2021-07-16 13:37:50|||||||||1550
1626442690000|2021-07-16 13:38:10|1802|1800.5|1804.5|1803.5|1804.5|1803.5|1802|1800.5|1971
1626442710000|2021-07-16 13:38:30|1805|1804|1806|1805|1806|1805|1805|1804|1023
1626442740000|2021-07-16 13:39:00|1806.5|1805.5|1807.5|1805.5|1807.5|1805.5|1806.5|1805.5|411
1626442750000|2021-07-16 13:39:10|1808|1807.5|1809|1807.5|1810|1807.5|1808|1806|202
1626442790000|2021-07-16 13:39:50|1808.5|1807|1807.5|1806|1808.5|1807|1807.5|1806|494
1626442830000|2021-07-16 13:40:30|1806.5|1805.5|1805|1803.5|1806.5|1805.5|1804.5|1803.5|2083
1626442850000|2021-07-16 13:40:50|1804.5||1804.5||1804.5||1804.5||0
1626442860000|2021-07-16 13:41:00||1803||1802.5||1803||1802.5|76
1626442870000|2021-07-16 13:41:10|||||||||164
1626442900000|2021-07-16 13:41:40||1803||1803||1803.5||1803|0
1626442910000|2021-07-16 13:41:50|1804||1804||1804||1804||0
1626442940000|2021-07-16 13:42:20|||||||||202
1626442970000|2021-07-16 13:42:50|1804.5|1803.5|1805|1803.5|1805|1803.5|1804.5|1803.5|401
1626442980000|2021-07-16 13:43:00|1805.5|1804|1806.5|1805|1806.5|1805|1805|1804|279
1626443010000|2021-07-16 13:43:30||1805.5||1805.5||1805.5||1805.5|0
1626443030000|2021-07-16 13:43:50||1805||1805.5||1805.5||1805|0
1626443040000|2021-07-16 13:44:00|||||||||550
1626443070000|2021-07-16 13:44:30|1806|1805|1806|1805|1806|1805|1806|1805|254
1626443080000|2021-07-16 13:44:40|||||||||1386
1626443110000|2021-07-16 13:45:10|||||||||28
1626443140000|2021-07-16 13:45:40|1805.5|1805.5|1804|1803|1806|1805.5|1803.5|1802.5|1645
1626443150000|2021-07-16 13:45:50|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|635
1626443160000|2021-07-16 13:46:00|1805|1804|1804.5|1804|1805|1804|1804.5|1804|135
1626443170000|2021-07-16 13:46:10||1803.5||1803||1803.5||1803|1053
1626443180000|2021-07-16 13:46:20|1804|1802.5|1803.5|1802.5|1804|1802.5|1803.5|1802.5|21
1626443200000|2021-07-16 13:46:40|1803|1802|1802.5|1801.5|1803|1802|1802.5|1801|606
1626443210000|2021-07-16 13:46:50|1801.5|1801|1801|1799.5|1801.5|1801|1801|1799.5|459
1626443260000|2021-07-16 13:47:40|1800.5|1799|1800|1799|1800.5|1799.5|1800|1798|547
1626443270000|2021-07-16 13:47:50|1799.5||1799.5||1800||1799.5||90
1626443280000|2021-07-16 13:48:00|1800|1799.5|1800|1799.5|1800.5|1799.5|1799.5|1799|1272
1626443320000|2021-07-16 13:48:40|1800.5||1800||1800.5||1800||404
1626443340000|2021-07-16 13:49:00|1799.5|1799|1799|1797.5|1799.5|1799|1799|1797.5|283
1626443350000|2021-07-16 13:49:10|1798.5|1798|1799.5|1798|1799.5|1798|1798.5|1798|309
1626443360000|2021-07-16 13:49:20|1799||1799||1799||1799||0
1626443370000|2021-07-16 13:49:30|1798.5|1797.5|1799|1798|1799|1798|1798|1797|506
1626443380000|2021-07-16 13:49:40|1798.5|1798.5|1798|1797|1798.5|1798.5|1798|1797|246
1626443390000|2021-07-16 13:49:50|1798.5|1797.5|1799.5|1798|1799.5|1798|1798.5|1797.5|878
1626443400000|2021-07-16 13:50:00|1799|1798.5|1798|1797|1799.5|1799|1798|1797|225
1626443410000|2021-07-16 13:50:10|1797.5|1796.5|1797|1796|1797.5|1796.5|1797|1796|517
1626443420000|2021-07-16 13:50:20|1796.5|1796.5|1797.5|1796.5|1797.5|1796.5|1796.5|1796.5|354
1626443430000|2021-07-16 13:50:30|1797|1796|1796|1795|1797|1796|1796|1795|707
1626443440000|2021-07-16 13:50:40|1796.5||1797||1797||1796.5||119
1626443450000|2021-07-16 13:50:50|1797.5|1796|1798|1796.5|1798|1796.5|1797.5|1796|660
1626443470000|2021-07-16 13:51:10|1797.5||1797.5||1797.5||1797.5||0
1626443480000|2021-07-16 13:51:20|1797|1796|1796.5|1795|1797|1796.5|1796.5|1795|708
1626443510000|2021-07-16 13:51:50|1797|1796|1797.5|1796.5|1797.5|1796.5|1797|1796|878
1626443530000|2021-07-16 13:52:10|1797|1796|1796.5|1796|1797|1796|1796.5|1796|29
1626443540000|2021-07-16 13:52:20|1796|1795|1797|1795.5|1797|1795.5|1796|1795|147
1626443580000|2021-07-16 13:53:00|1797.5||1797.5||1797.5||1797.5||315
1626443600000|2021-07-16 13:53:20|||||||||45
1626443620000|2021-07-16 13:53:40|1797||1797||1797||1797||836
1626443630000|2021-07-16 13:53:50|||||||||8
1626443660000|2021-07-16 13:54:20|1797.5|1796|1797|1795.5|1797.5|1796.5|1797|1795.5|1002
1626443690000|2021-07-16 13:54:50||1796||1796||1796||1796|0
1626443700000|2021-07-16 13:55:00||1796.5||1796||1796.5||1796|229
1626443710000|2021-07-16 13:55:10||1796.5||1796||1796.5||1796|13
1626443720000|2021-07-16 13:55:20||1796.5||1796.5||1796.5||1796|125
1626443740000|2021-07-16 13:55:40|1797.5|1796|1796.5|1795.5|1797.5|1796|1796|1795.5|807
1626443750000|2021-07-16 13:55:50|1796|1795|1795.5|1794|1796|1795|1795.5|1794|1455
1626443760000|2021-07-16 13:56:00|1795|1793.5|1795.5|1794|1795.5|1795|1795|1793.5|631
1626443770000|2021-07-16 13:56:10||1795||1795||1795||1795|0
1626443790000|2021-07-16 13:56:30|1795|1794|1795|1793.5|1795|1794.5|1794.5|1793|1013
1626443800000|2021-07-16 13:56:40||1794||1794||1794||1794|0
1626443810000|2021-07-16 13:56:50|1794.5|1793.5|1794|1793|1794.5|1793.5|1794|1793|390
1626443820000|2021-07-16 13:57:00|1794.5|1793.5|1795|1793|1795|1793.5|1794.5|1793|780
1626443840000|2021-07-16 13:57:20|1794.5|1793.5|1795|1793.5|1795|1793.5|1794|1793|384
1626443860000|2021-07-16 13:57:40|||||||||748
1626443870000|2021-07-16 13:57:50||1794||1794||1794||1794|3
1626443890000|2021-07-16 13:58:10|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|1126
1626443910000|2021-07-16 13:58:30|1796|1795.5|1796.5|1795.5|1796.5|1795.5|1796|1795.5|686
1626443930000|2021-07-16 13:58:50||1796||1796||1796||1796|0
1626443940000|2021-07-16 13:59:00|||||||||4
1626443950000|2021-07-16 13:59:10|1797||1797||1797||1797||380
1626443960000|2021-07-16 13:59:20|1796.5|1795.5|1797|1794.5|1797|1795.5|1796|1794.5|995
1626443970000|2021-07-16 13:59:30|1796.5||1796.5||1796.5||1796.5||0
1626443980000|2021-07-16 13:59:40|1797|1795.5|1797|1796|1797|1796|1797|1795.5|5
1626443990000|2021-07-16 13:59:50|||||||||170
1626444000000|2021-07-16 14:00:00||1796.5||1796.5||1796.5||1796.5|254
1626444010000|2021-07-16 14:00:10|1797.5|1797|1798|1797|1798|1797|1797.5|1797|52
1626444030000|2021-07-16 14:00:30|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|23
1626444040000|2021-07-16 14:00:40|1797||1797||1797||1797||0
1626444070000|2021-07-16 14:01:10|1796.5|1796|1797|1796|1797|1796|1796.5|1796|237
1626444080000|2021-07-16 14:01:20|1796.5||1797||1797||1796.5||0
1626444090000|2021-07-16 14:01:30|1796.5||1796.5||1796.5||1796.5||0
1626444100000|2021-07-16 14:01:40|1796|1795.5|1796.5|1795.5|1796.5|1795.5|1796|1795.5|35
1626444110000|2021-07-16 14:01:50|1796|1794.5|1795.5|1794.5|1796|1795|1795.5|1794.5|652
1626444120000|2021-07-16 14:02:00|1796|1795|1795.5|1794.5|1796.5|1795|1795.5|1794.5|554
1626444130000|2021-07-16 14:02:10|1795|1795|1795.5|1795|1795.5|1795|1795|1794.5|156
1626444140000|2021-07-16 14:02:20|||||||||113
1626444170000|2021-07-16 14:02:50|1796|1795.5|1796.5|1796|1796.5|1796|1796|1795.5|219
1626444180000|2021-07-16 14:03:00|1797|1796.5|1797.5|1796.5|1797.5|1796.5|1797|1796.5|579
1626444210000|2021-07-16 14:03:30||1797||1797||1797||1797|0
1626444230000|2021-07-16 14:03:50|1797|1796.5|1797|1796.5|1797|1796.5|1797|1796.5|16
1626444240000|2021-07-16 14:04:00|||||||||25
1626444250000|2021-07-16 14:04:10||1796||1796||1796||1796|340
1626444260000|2021-07-16 14:04:20|1796.5|1795.5|1796|1795.5|1796.5|1795.5|1796|1795.5|27
1626444280000|2021-07-16 14:04:40|1795.5|1795|1796|1795|1796|1795|1795.5|1795|1613
1626444290000|2021-07-16 14:04:50|1795.5|1794.5|1795|1794|1795.5|1794.5|1795|1794|640
1626444300000|2021-07-16 14:05:00|1794.5|1793.5|1793|1791.5|1794.5|1793.5|1792.5|1791.5|735
1626444320000|2021-07-16 14:05:20|1793.5|1792|1793.5|1793|1793.5|1793|1793.5|1792|482
1626444330000|2021-07-16 14:05:30|1794||1793.5||1794||1793.5||303
1626444340000|2021-07-16 14:05:40|1794||1794||1794||1794||52
1626444350000|2021-07-16 14:05:50|1794.5|1794|1794.5|1794|1794.5|1794|1794.5|1794|235
1626444370000|2021-07-16 14:06:10|1794|1793|1794.5|1793.5|1794.5|1793.5|1794|1793|484
1626444390000|2021-07-16 14:06:30|1794|1793|1794|1793|1794|1793|1794|1793|8
1626444400000|2021-07-16 14:06:40|1794.5|1793.5|1794.5|1794|1794.5|1794|1794.5|1793.5|4124
1626444410000|2021-07-16 14:06:50|1795|1794.5|1795|1794|1795|1794.5|1795|1794|293
1626444420000|2021-07-16 14:07:00|1794.5||1794.5||1794.5||1794.5||0
1626444430000|2021-07-16 14:07:10|||||||||772
1626444440000|2021-07-16 14:07:20|1794|1793.5|1794.5|1793.5|1794.5|1793.5|1794|1793|2730
1626444450000|2021-07-16 14:07:30||1794||1794||1794||1794|120
1626444460000|2021-07-16 14:07:40|1795|1794.5|1795|1794.5|1795|1794.5|1795|1794|451
1626444470000|2021-07-16 14:07:50|1794.5|1794|1794|1793|1794.5|1794|1794|1793|627
1626444480000|2021-07-16 14:08:00|1794.5|1793.5|1794.5|1794|1794.5|1794|1794.5|1793.5|197
1626444490000|2021-07-16 14:08:10|1795||1795||1795||1795||66
1626444500000|2021-07-16 14:08:20|1794.5|1793.5|1794|1793|1794.5|1793.5|1794|1793|24
1626444530000|2021-07-16 14:08:50|1793.5|1793.5|1795|1793.5|1795|1793.5|1793.5|1793.5|1222
1626444540000|2021-07-16 14:09:00|1794||1794.5||1795||1794||148
1626444550000|2021-07-16 14:09:10|1795||1795||1795||1795||0
1626444580000|2021-07-16 14:09:40|1794.5|1793|1792|1791.5|1795|1793|1792|1790.5|5920
1626444590000|2021-07-16 14:09:50|1792.5|1791|1792.5|1791.5|1792.5|1792|1792.5|1791|67
1626444600000|2021-07-16 14:10:00|1793|1792|1792.5|1792|1793|1792|1792.5|1792|540
1626444620000|2021-07-16 14:10:20|1792|1791.5|1791.5|1791|1792|1791.5|1791.5|1790|826
1626444630000|2021-07-16 14:10:30|1791|1790.5|1791|1790|1791|1790.5|1791|1790|1388
1626444640000|2021-07-16 14:10:40|1790.5|1789.5|1790|1789|1790.5|1790|1790|1788.5|4810
1626444650000|2021-07-16 14:10:50|||||||||1465
1626444660000|2021-07-16 14:11:00||1789.5||1789.5||1789.5||1789.5|1513
1626444680000|2021-07-16 14:11:20|1790.5||1791||1791||1790.5||240
1626444690000|2021-07-16 14:11:30|1790.5|1789|1790|1789|1790.5|1789.5|1790|1789|1524
1626444710000|2021-07-16 14:11:50|1789.5|1788.5|1789|1787.5|1790|1788.5|1789|1787.5|5249
1626444720000|2021-07-16 14:12:00|1788.5|1787|1787.5|1786.5|1788.5|1787|1787|1786|1718
1626444730000|2021-07-16 14:12:10|1788||1787.5||1788||1787.5||454
1626444740000|2021-07-16 14:12:20|||||||||40
1626444750000|2021-07-16 14:12:30|1788|1787|1788|1787|1788.5|1787.5|1787.5|1787|1425
1626444760000|2021-07-16 14:12:40|1787.5|1786.5|1786|1785.5|1787.5|1786.5|1786|1785.5|676
1626444770000|2021-07-16 14:12:50||1785||1785||1785||1785|0
1626444780000|2021-07-16 14:13:00|1787|1785.5|1786|1785|1787|1785.5|1786|1785|4846
1626444790000|2021-07-16 14:13:10|||||||||248
1626444800000|2021-07-16 14:13:20|||||||||2813
1626444820000|2021-07-16 14:13:40|1786.5|1785.5|1788.5|1787.5|1788.5|1787.5|1786.5|1785.5|3375
1626444830000|2021-07-16 14:13:50|1788||1788.5||1788.5||1788||1922
1626444850000|2021-07-16 14:14:10|||||||||616
1626444870000|2021-07-16 14:14:30||1788||1788||1788||1788|2784
1626444880000|2021-07-16 14:14:40|1789|1787.5|1789|1787.5|1789|1788|1789|1787.5|1535
1626444890000|2021-07-16 14:14:50|1788.5||1788.5||1788.5||1788.5||0
1626444900000|2021-07-16 14:15:00|1788||1788.5||1788.5||1788||199
1626444910000|2021-07-16 14:15:10|1788||1788||1788||1788||0
1626444920000|2021-07-16 14:15:20|1787.5|1787|1787.5|1785.5|1787.5|1787|1786|1785|1037
1626444930000|2021-07-16 14:15:30|||||||||43
1626444940000|2021-07-16 14:15:40|1788|1786|1788|1786.5|1788|1786.5|1788|1786|0
1626444950000|2021-07-16 14:15:50|||||||||1
1626445000000|2021-07-16 14:16:40|1787.5|1786|1786.5|1785.5|1787.5|1786.5|1786.5|1785.5|1574
1626445010000|2021-07-16 14:16:50|||||||||300
1626445060000|2021-07-16 14:17:40|1787|1786|1788|1787.5|1788|1787.5|1787|1786|854
1626445070000|2021-07-16 14:17:50|1787.5|1787|1788|1787|1788|1787|1787.5|1786|201
1626445080000|2021-07-16 14:18:00||1787.5||1787.5||1787.5||1787.5|0
1626445100000|2021-07-16 14:18:20|1788.5|1788|1790.5|1790|1790.5|1790|1788|1788|831
1626445110000|2021-07-16 14:18:30|||||||||66
1626445120000|2021-07-16 14:18:40|1790|1789.5|1791.5|1790|1791.5|1790|1790|1789.5|931
1626445130000|2021-07-16 14:18:50|||||||||140
1626445160000|2021-07-16 14:19:20|1792|1790.5|1792|1790.5|1792.5|1791|1791.5|1790.5|1040
1626445170000|2021-07-16 14:19:30|1791.5||1791.5||1791.5||1791.5||0
1626445180000|2021-07-16 14:19:40|1791|1790|1791|1790|1791|1790.5|1790.5|1790|424
1626445190000|2021-07-16 14:19:50|||||||||72
1626445210000|2021-07-16 14:20:10|1790.5|1790.5|1791|1790.5|1791|1790.5|1790.5|1790.5|183
1626445220000|2021-07-16 14:20:20|1791.5|1791|1791.5|1791|1791.5|1791|1791.5|1790.5|245
1626445230000|2021-07-16 14:20:30|||||||||20
1626445240000|2021-07-16 14:20:40|1792|1791.5|1792.5|1792|1792.5|1792|1792|1791.5|1624
1626445250000|2021-07-16 14:20:50|||||||||51
1626445270000|2021-07-16 14:21:10|1793|1792.5|1793|1792|1793|1792.5|1793|1792|594
1626445280000|2021-07-16 14:21:20|1792.5|1791.5|1791.5|1790.5|1793|1791.5|1791.5|1790.5|620
1626445290000|2021-07-16 14:21:30|1792|1791.5|1792|1790.5|1792|1791.5|1792|1790.5|31
1626445320000|2021-07-16 14:22:00|1792.5|1791|1793.5|1793|1793.5|1793|1792.5|1791|525
1626445330000|2021-07-16 14:22:10|1793|1792.5|1792.5|1790.5|1793|1792.5|1792|1790.5|470
1626445340000|2021-07-16 14:22:20|1793|1791|1792|1791.5|1793|1791.5|1792|1791|130
1626445350000|2021-07-16 14:22:30|1792.5|1792|1793|1792.5|1793|1792.5|1792.5|1792|152
1626445360000|2021-07-16 14:22:40|1793.5|1793|1793.5|1793|1793.5|1793|1793.5|1793|72
1626445370000|2021-07-16 14:22:50|1794||1794||1794||1794||190
1626445380000|2021-07-16 14:23:00||1793.5||1793||1793.5||1793|201
1626445390000|2021-07-16 14:23:10|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|79
1626445410000|2021-07-16 14:23:30|1794||1794||1794||1794||0
1626445420000|2021-07-16 14:23:40|1793.5|1793|1792.5|1792|1793.5|1793|1792.5|1791.5|329
1626445430000|2021-07-16 14:23:50|||||||||111
1626445440000|2021-07-16 14:24:00|1793||1793||1793||1793||2843
1626445450000|2021-07-16 14:24:10|1792.5|1791.5|1792|1790.5|1792.5|1791.5|1792|1790|1886
1626445460000|2021-07-16 14:24:20|1791.5|1790|1791|1790|1791.5|1790|1791|1790|170
1626445470000|2021-07-16 14:24:30|||||||||960
1626445480000|2021-07-16 14:24:40|1790.5|1789.5|1790|1789|1790.5|1789.5|1790|1789|427
1626445510000|2021-07-16 14:25:10|||||||||336
1626445520000|2021-07-16 14:25:20|1789.5|1788|1789|1787.5|1789.5|1788.5|1789|1787.5|100
1626445530000|2021-07-16 14:25:30|||||||||868
1626445580000|2021-07-16 14:26:20|||||||||300
1626445610000|2021-07-16 14:26:50|1788.5|1788|1788.5|1787.5|1788.5|1788|1788|1787.5|811
1626445620000|2021-07-16 14:27:00|||||||||396
1626445630000|2021-07-16 14:27:10|1789|1788|1790.5|1789.5|1790.5|1790|1788.5|1787.5|1440
1626445640000|2021-07-16 14:27:20|1790||1790||1790.5||1790||442
1626445670000|2021-07-16 14:27:50|1789.5|1788.5|1789|1788|1789.5|1789|1789|1788|334
1626445680000|2021-07-16 14:28:00|1788.5|1787.5|1788.5|1787.5|1788.5|1788|1788.5|1787.5|0
1626445690000|2021-07-16 14:28:10||1788||1787.5||1788||1787.5|0
1626445700000|2021-07-16 14:28:20|1788||1788||1788||1788||26
1626445710000|2021-07-16 14:28:30|1787.5|1786.5|1788.5|1787.5|1788.5|1787.5|1787|1786.5|1377
1626445740000|2021-07-16 14:29:00|1789|1788|1789|1788.5|1789|1788.5|1788.5|1788|401
1626445750000|2021-07-16 14:29:10|1790||1790||1790||1790||216
1626445760000|2021-07-16 14:29:20||1789||1789||1789||1789|0
1626445770000|2021-07-16 14:29:30||1789.5||1789.5||1789.5||1788.5|0
1626445780000|2021-07-16 14:29:40|1791|1790|1792.5|1791.5|1792.5|1791.5|1790.5|1789.5|2086
1626445790000|2021-07-16 14:29:50|1792|1791|1789|1787.5|1792|1791|1789|1787.5|1189
1626445800000|2021-07-16 14:30:00|1788.5|1788|1789|1788|1789|1788|1788.5|1788|140
1626445810000|2021-07-16 14:30:10|1790|1788.5|1790|1789.5|1790.5|1789.5|1789.5|1788|855
1626445820000|2021-07-16 14:30:20|1790.5||1790.5||1790.5||1790||399
1626445830000|2021-07-16 14:30:30||1790||1790||1790||1790|315
1626445860000|2021-07-16 14:31:00|1790|1789.5|1789.5|1788.5|1790|1789.5|1789|1787.5|827
1626445870000|2021-07-16 14:31:10||1788||1788||1788||1788|6
1626445880000|2021-07-16 14:31:20|1790|1788.5|1790.5|1788.5|1790.5|1788.5|1790|1788.5|301
1626445890000|2021-07-16 14:31:30|1790|1789|1791.5|1789.5|1791.5|1789.5|1790|1789|511
1626445900000|2021-07-16 14:31:40|1791||1791.5||1791.5||1791||257
1626445910000|2021-07-16 14:31:50|1791||1791||1791||1791||0
1626445920000|2021-07-16 14:32:00|1791.5|1790|1791.5|1790.5|1791.5|1790.5|1791.5|1790|0
1626445930000|2021-07-16 14:32:10|1792.5||1792||1792.5||1792||99
1626445940000|2021-07-16 14:32:20|||||||||379
1626445950000|2021-07-16 14:32:30||1791||1791||1791||1791|0
1626445960000|2021-07-16 14:32:40|1792.5|1791.5|1793|1792|1793|1792|1792.5|1791.5|60
1626445980000|2021-07-16 14:33:00|1792.5|1791.5|1791|1790.5|1792.5|1791.5|1791|1790.5|157
1626445990000|2021-07-16 14:33:10|||||||||77
1626446000000|2021-07-16 14:33:20|1790.5|1790|1791|1789.5|1791|1790|1790.5|1789.5|81
1626446010000|2021-07-16 14:33:30|1791.5|1790|1792|1791.5|1792|1791.5|1791|1790|1239
1626446020000|2021-07-16 14:33:40|||||||||1226
1626446030000|2021-07-16 14:33:50||1791||1791||1791||1791|0
1626446040000|2021-07-16 14:34:00|1791.5|1791.5|1791.5|1790.5|1791.5|1791.5|1791|1790|493
1626446050000|2021-07-16 14:34:10||1790||1790.5||1790.5||1790|0
1626446060000|2021-07-16 14:34:20|1791|1790|1791|1790|1791|1790|1791|1790|2
1626446070000|2021-07-16 14:34:30|||||||||79
1626446080000|2021-07-16 14:34:40|1791.5|1790.5|1790|1788.5|1791.5|1790.5|1790|1788.5|1297
1626446090000|2021-07-16 14:34:50||1789||1789||1789||1789|0
1626446100000|2021-07-16 14:35:00|1789.5|1788.5|1789.5|1788.5|1789.5|1789|1788|1787|1909
1626446110000|2021-07-16 14:35:10|1790|1789|1790|1789|1790|1789|1790|1789|217
1626446120000|2021-07-16 14:35:20|||||||||79
1626446130000|2021-07-16 14:35:30|1790.5|1789.5|1790|1789|1790.5|1789.5|1790|1789|1089
1626446140000|2021-07-16 14:35:40||1789.5||1789||1789.5||1789|325
1626446150000|2021-07-16 14:35:50|1789.5||1789.5||1789.5||1789.5||172
1626446160000|2021-07-16 14:36:00|1790|1789.5|1790.5|1789.5|1790.5|1789.5|1790|1789.5|763
1626446170000|2021-07-16 14:36:10|1791|1790|1792.5|1791.5|1792.5|1791.5|1791|1790|945
1626446180000|2021-07-16 14:36:20|1793|1792|1793|1791.5|1793.5|1792|1793|1791.5|5
1626446190000|2021-07-16 14:36:30|||||||||250
1626446210000|2021-07-16 14:36:50|1793.5|1792|1794|1792.5|1794|1792.5|1793.5|1792|101
1626446220000|2021-07-16 14:37:00|1794.5|1793|1794|1793|1794.5|1793|1794|1793|4747
1626446230000|2021-07-16 14:37:10|||||||||1036
1626446240000|2021-07-16 14:37:20|1793.5|1792.5|1793.5|1792.5|1793.5|1792.5|1793|1791.5|232
1626446250000|2021-07-16 14:37:30|1794||1794.5||1794.5||1794||51
1626446260000|2021-07-16 14:37:40|1795|1793.5|1795.5|1794|1795.5|1794|1794|1793.5|546
1626446270000|2021-07-16 14:37:50|1796.5|1794.5|1796.5|1795.5|1796.5|1795.5|1796.5|1794.5|170
1626446280000|2021-07-16 14:38:00|1797|1796|1798|1797|1798|1797|1797|1796|246
1626446290000|2021-07-16 14:38:10|1798.5|1797.5|1799.5|1798.5|1799.5|1798.5|1798|1797.5|687
1626446300000|2021-07-16 14:38:20|1799|1798|1799|1797|1799.5|1798|1797.5|1797|3294
1626446320000|2021-07-16 14:38:40|1799.5|1797.5|1799.5|1798.5|1799.5|1799|1799.5|1797.5|557
1626446330000|2021-07-16 14:38:50|1799|1797.5|1799|1797|1799|1798|1799|1797|354
1626446350000|2021-07-16 14:39:10||1797.5||1798||1798||1797.5|0
1626446360000|2021-07-16 14:39:20||1798.5||1798.5||1798.5||1798.5|0
1626446370000|2021-07-16 14:39:30|1799.5|1799|1800.5|1799|1800.5|1799|1799.5|1798.5|824
1626446380000|2021-07-16 14:39:40|||||||||200
1626446390000|2021-07-16 14:39:50|||||||||67
1626446400000|2021-07-16 14:40:00|1800|1798.5|1799|1798|1800|1798.5|1799|1798|1654
1626446420000|2021-07-16 14:40:20|1799.5|1798.5|1799.5|1799|1799.5|1799|1799.5|1798.5|223
1626446430000|2021-07-16 14:40:30|1799|1798.5|1799|1798.5|1799|1798.5|1799|1798.5|32
1626446440000|2021-07-16 14:40:40|1799.5|1798|1798|1796.5|1799.5|1798|1797.5|1796|967
1626446450000|2021-07-16 14:40:50|1797.5||1797.5||1797.5||1797.5||0
1626446470000|2021-07-16 14:41:10|1798|1797|1799|1798|1799.5|1799|1798|1797|1731
1626446480000|2021-07-16 14:41:20|1798.5|1797.5|1798.5|1797|1798.5|1797.5|1797.5|1796|748
1626446520000|2021-07-16 14:42:00||1797.5||1798||1798||1797.5|0
1626446530000|2021-07-16 14:42:10|||||||||41
1626446540000|2021-07-16 14:42:20|1798|1797.5|1798.5|1797.5|1798.5|1797.5|1798|1797|570
1626446550000|2021-07-16 14:42:30||1798||1797.5||1798||1797.5|125
1626446560000|2021-07-16 14:42:40|1798||1798||1798||1798||0
1626446570000|2021-07-16 14:42:50|1797.5|1797|1798|1797.5|1798.5|1797.5|1797.5|1797|1539
1626446580000|2021-07-16 14:43:00|1797.5|1797|1797|1796|1797.5|1797|1796.5|1796|1325
1626446590000|2021-07-16 14:43:10|1796.5|1795.5|1795.5|1794.5|1796.5|1795.5|1795.5|1794.5|1616
1626446610000|2021-07-16 14:43:30|1796|1795|1797|1796|1797|1796|1796|1795|1688
1626446620000|2021-07-16 14:43:40|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|1796.5|1795.5|86
1626446630000|2021-07-16 14:43:50|1797|1796|1797|1796|1797|1796|1797|1796|443
1626446640000|2021-07-16 14:44:00|1796.5|1795.5|1796.5|1796|1796.5|1796|1796|1795.5|210
1626446650000|2021-07-16 14:44:10|1797||1797||1797||1797||148
1626446660000|2021-07-16 14:44:20||1796.5||1796.5||1796.5||1796.5|0
1626446670000|2021-07-16 14:44:30|1797.5|1797|1798|1797|1798|1797|1797.5|1797|487
1626446680000|2021-07-16 14:44:40|1798.5|1797.5|1799|1798|1799|1798|1798.5|1797.5|427
1626446710000|2021-07-16 14:45:10|1798.5|1797.5|1798|1797|1798.5|1797.5|1798|1797|2424
1626446720000|2021-07-16 14:45:20|1798.5|1797.5|1799|1798|1799|1798|1798.5|1797.5|419
1626446730000|2021-07-16 14:45:30|1798.5|1797|1798|1797|1798.5|1798|1798|1797|177
1626446740000|2021-07-16 14:45:40|1798.5|1797.5|1798.5|1798|1799|1798|1798.5|1797.5|350
1626446750000|2021-07-16 14:45:50|1799|1797.5|1800.5|1800|1800.5|1800|1799|1797.5|1147
1626446760000|2021-07-16 14:46:00|1800|1799.5|1800|1799|1800|1799.5|1799|1798|688
1626446770000|2021-07-16 14:46:10|1800.5|1799.5|1801|1800|1801.5|1800|1800.5|1799.5|298
1626446780000|2021-07-16 14:46:20|1801.5|1800.5|1801.5|1800.5|1801.5|1800.5|1801.5|1800.5|0
1626446790000|2021-07-16 14:46:30|1801||1801||1801||1801||58
1626446800000|2021-07-16 14:46:40|1801.5|1800|1801.5|1800.5|1801.5|1800.5|1801.5|1800|167
1626446810000|2021-07-16 14:46:50|||||||||79
1626446820000|2021-07-16 14:47:00|1801|1800|1801|1800|1801|1800|1801|1800|0
1626446830000|2021-07-16 14:47:10|1801.5|1800.5|1803|1802|1803.5|1802|1801.5|1800.5|737
1626446840000|2021-07-16 14:47:20|1802.5|1801.5|1802|1801.5|1802.5|1801.5|1802|1801.5|28
1626446850000|2021-07-16 14:47:30|1802.5|1801|1802|1801|1802.5|1801|1802|1801|212
1626446860000|2021-07-16 14:47:40|||||||||160
1626446870000|2021-07-16 14:47:50|1801.5||1801.5||1801.5||1801.5||3
1626446880000|2021-07-16 14:48:00|1802|1801.5|1803|1801.5|1803|1801.5|1802|1801|737
1626446900000|2021-07-16 14:48:20|1803.5|1802|1804|1802.5|1804.5|1802.5|1803.5|1802|1000
1626446930000|2021-07-16 14:48:50|1803.5|1802|1803|1802|1803.5|1802|1802.5|1801.5|148
1626446940000|2021-07-16 14:49:00||1801.5||1802||1802||1801.5|82
1626446980000|2021-07-16 14:49:40||1802.5||1802.5||1802.5||1802.5|0
1626446990000|2021-07-16 14:49:50|||||||||136
1626447010000|2021-07-16 14:50:10|1803.5|1803|1804|1803|1804|1803|1803.5|1803|185
1626447020000|2021-07-16 14:50:20|1803.5|1802.5|1803.5|1802.5|1803.5|1802.5|1803|1802.5|170
1626447050000|2021-07-16 14:50:50|1803|1803|1804|1802.5|1805.5|1804|1803|1802.5|1814
1626447060000|2021-07-16 14:51:00|1803.5|1802|1803|1802|1803.5|1802|1803|1802|236
1626447080000|2021-07-16 14:51:20|1804|1802.5|1804|1803|1804|1803|1804|1802.5|222
1626447090000|2021-07-16 14:51:30|1803.5|1802.5|1803.5|1803|1803.5|1803|1803.5|1802.5|0
1626447100000|2021-07-16 14:51:40||1802.5||1802.5||1802.5||1802.5|0
1626447110000|2021-07-16 14:51:50|1804|1803|1804|1803|1804|1803|1804|1803|117
1626447130000|2021-07-16 14:52:10|1804.5||1804.5||1804.5||1804.5||303
1626447140000|2021-07-16 14:52:20||1803.5||1804||1804||1803.5|43
1626447150000|2021-07-16 14:52:30|1805|1804.5|1805.5|1804.5|1806|1804.5|1805|1804|936
1626447180000|2021-07-16 14:53:00|1805|1804|1805|1804|1805.5|1804|1805|1804|150
1626447190000|2021-07-16 14:53:10|||||||||79
1626447200000|2021-07-16 14:53:20|1805.5|1805|1805.5|1804.5|1805.5|1805|1805.5|1804.5|436
1626447220000|2021-07-16 14:53:40|1806|1805|1806|1805.5|1806|1805.5|1806|1804.5|729
1626447230000|2021-07-16 14:53:50|1807|1806|1807|1806.5|1807|1806.5|1806.5|1806|352
1626447240000|2021-07-16 14:54:00||1806||1806||1806||1806|383
1626447250000|2021-07-16 14:54:10|1807.5|1806.5|1808|1806.5|1808|1806.5|1807.5|1806.5|198
1626447280000|2021-07-16 14:54:40|1808.5|1807|1808.5|1807.5|1808.5|1807.5|1808.5|1807|224
1626447290000|2021-07-16 14:54:50|||||||||79
1626447320000|2021-07-16 14:55:20|1809|1808|1809.5|1809|1809.5|1809|1809|1808|769
1626447330000|2021-07-16 14:55:30|1810|1809.5|1810.5|1810|1811|1810|1809.5|1809.5|691
1626447340000|2021-07-16 14:55:40|1811|1810.5|1811|1810|1811.5|1810.5|1811|1810|273
1626447350000|2021-07-16 14:55:50|||||||||352
1626447380000|2021-07-16 14:56:20|1811.5|1810.5|1811.5|1810|1811.5|1810.5|1811|1810|141
1626447400000|2021-07-16 14:56:40|||||||||54
1626447430000|2021-07-16 14:57:10|||||||||79
1626447450000|2021-07-16 14:57:30|1811|1809.5|1809.5|1809|1811|1810|1809.5|1808.5|1796
1626447480000|2021-07-16 14:58:00|1810|1809.5|1809.5|1808.5|1810|1809.5|1809.5|1808.5|3008
1626447490000|2021-07-16 14:58:10|||||||||79
1626447520000|2021-07-16 14:58:40|1809|1809|1808.5|1807.5|1809|1809|1808|1806.5|1496
1626447530000|2021-07-16 14:58:50|1809|1808|1809|1808|1809.5|1808.5|1808.5|1808|966
1626447540000|2021-07-16 14:59:00|1808.5|1807.5|1807.5|1806|1808.5|1807.5|1807.5|1806|634
1626447590000|2021-07-16 14:59:50|||||||||845
1626447600000|2021-07-16 15:00:00|1807|1805.5|1806|1805.5|1807|1805.5|1806|1805|526
1626447620000|2021-07-16 15:00:20|||||||||556
1626447630000|2021-07-16 15:00:30|1806.5|1806|1806.5|1806|1806.5|1806|1806.5|1806|27
1626447650000|2021-07-16 15:00:50|||||||||166
1626447660000|2021-07-16 15:01:00|1807|1806.5|1805.5|1804|1807|1806.5|1805.5|1804|6859
1626447670000|2021-07-16 15:01:10|||||||||1500
1626447680000|2021-07-16 15:01:20|||||||||285
1626447690000|2021-07-16 15:01:30|1805|1803.5|1804.5|1804|1805|1804|1804.5|1803|1648
1626447700000|2021-07-16 15:01:40|1804|1803.5|1803.5|1802.5|1804|1803.5|1802.5|1802|707
1626447710000|2021-07-16 15:01:50|1803|1802|1803.5|1802.5|1803.5|1802.5|1803|1802|78
1626447720000|2021-07-16 15:02:00||1802||1802||1802.5||1802|0
1626447730000|2021-07-16 15:02:10||1802.5||1802||1802.5||1802|0
1626447740000|2021-07-16 15:02:20|1804|1802.5|1804|1803.5|1804|1803.5|1804|1802.5|1333
1626447750000|2021-07-16 15:02:30|1803.5|1802.5|1803.5|1802.5|1803.5|1803|1803.5|1802.5|143
1626447770000|2021-07-16 15:02:50|||||||||246
1626447780000|2021-07-16 15:03:00||1803||1803||1803||1803|0
1626447790000|2021-07-16 15:03:10|1804|1803.5|1804|1803.5|1804|1803.5|1804|1803.5|669
1626447800000|2021-07-16 15:03:20|||||||||16
1626447810000|2021-07-16 15:03:30|1804.5|1804|1805|1804|1805|1804|1804.5|1803.5|1333
1626447820000|2021-07-16 15:03:40|1804.5||1804.5||1804.5||1804.5||425
1626447830000|2021-07-16 15:03:50|1804|1803.5|1804|1803.5|1804|1803.5|1804|1803.5|534
1626447850000|2021-07-16 15:04:10|1803.5|1803|1803|1802.5|1803.5|1803.5|1803|1802|694
1626447860000|2021-07-16 15:04:20||1802||1802||1802||1802|1
1626447870000|2021-07-16 15:04:30|1802.5|1801.5|1802|1801.5|1802.5|1801.5|1802|1801.5|446
1626447880000|2021-07-16 15:04:40||1800.5||1800.5||1800.5||1800.5|40
1626447900000|2021-07-16 15:05:00|1801.5|1800|1800|1799.5|1801.5|1800|1800|1798.5|1529
1626447910000|2021-07-16 15:05:10|1799.5|1799|1800|1799.5|1800|1799.5|1799.5|1799|662
1626447930000|2021-07-16 15:05:30|||||||||2
1626447960000|2021-07-16 15:06:00|1800.5|1800|1800.5|1799.5|1800.5|1800|1800|1799.5|1865
1626447970000|2021-07-16 15:06:10|1800|1799|1800|1799|1800|1799|1800|1799|106
1626448010000|2021-07-16 15:06:50|1800.5|1799.5|1800.5|1800|1800.5|1800|1800|1799.5|806
1626448020000|2021-07-16 15:07:00|||||||||477
1626448030000|2021-07-16 15:07:10|1801|1800.5|1801.5|1800.5|1801.5|1800.5|1801|1800.5|1291
1626448040000|2021-07-16 15:07:20||1801||1801||1801||1801|139
1626448050000|2021-07-16 15:07:30|1802|1801.5|1804|1803|1804|1803|1802|1801.5|2544
1626448060000|2021-07-16 15:07:40|||||||||79
1626448070000|2021-07-16 15:07:50|1804.5|1803.5|1805.5|1804.5|1805.5|1804.5|1804.5|1803|324
1626448080000|2021-07-16 15:08:00|1805|1804|1804.5|1804|1805|1804|1804.5|1804|29
1626448090000|2021-07-16 15:08:10||1803.5||1803.5||1803.5||1803|559
1626448110000|2021-07-16 15:08:30|||||||||83
1626448140000|2021-07-16 15:09:00|||||||||79
1626448180000|2021-07-16 15:09:40|||||||||72
1626448190000|2021-07-16 15:09:50|1804|1803|1803.5|1802.5|1804|1803|1803.5|1802.5|1133
1626448200000|2021-07-16 15:10:00|||||||||79
1626448220000|2021-07-16 15:10:20||1803||1803||1803||1802.5|112
1626448230000|2021-07-16 15:10:30|||||||||79
1626448240000|2021-07-16 15:10:40|1804||1804||1804||1804||2
1626448250000|2021-07-16 15:10:50||1803.5||1803.5||1803.5||1803.5|0
1626448260000|2021-07-16 15:11:00|||||||||5200
1626448270000|2021-07-16 15:11:10|1805|1804|1802|1801|1805|1804|1802|1801|3560
1626448280000|2021-07-16 15:11:20|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|1802.5|1801|341
1626448310000|2021-07-16 15:11:50|1803|1802|1803.5|1802.5|1803.5|1802.5|1803|1802|1435
1626448320000|2021-07-16 15:12:00|1803|1803|1804.5|1803.5|1804.5|1803.5|1803|1803|11267
1626448330000|2021-07-16 15:12:10|||||||||589
1626448340000|2021-07-16 15:12:20|1804|1803|1802|1801.5|1805|1803|1802|1801|3711
1626448360000|2021-07-16 15:12:40|1802.5||1802||1802.5||1802||66
1626448380000|2021-07-16 15:13:00|1802.5||1802.5||1802.5||1802.5||471
1626448420000|2021-07-16 15:13:40|||||||||46
1626448430000|2021-07-16 15:13:50|||||||||229
1626448470000|2021-07-16 15:14:30|1802|1802|1802.5|1802|1802.5|1802|1802|1802|1524
1626448480000|2021-07-16 15:14:40|||||||||3821
1626448510000|2021-07-16 15:15:10|||||||||1391
1626448520000|2021-07-16 15:15:20|1802|1801.5|1802.5|1801.5|1802.5|1801.5|1802|1801.5|1527
1626448530000|2021-07-16 15:15:30|1802||1802||1802||1802||0
1626448560000|2021-07-16 15:16:00|1801.5|1801|1801.5|1800.5|1802|1801.5|1800.5|1800|757
1626448570000|2021-07-16 15:16:10|1801||1801||1801||1801||157
1626448580000|2021-07-16 15:16:20|1801.5||1801.5||1801.5||1801.5||1067
1626448590000|2021-07-16 15:16:30|1801||1801||1801||1801||1
1626448600000|2021-07-16 15:16:40|||||||||237152
1626448620000|2021-07-16 15:17:00|1801.5|1801|1802.5|1802|1803|1802|1801.5|1801|1656
1626448660000|2021-07-16 15:17:40|1802|1801.5|1802|1801|1802.5|1801.5|1802|1800.5|354
1626448680000|2021-07-16 15:18:00|1802.5||1802.5||1802.5||1802.5||1008
1626448690000|2021-07-16 15:18:10|||||||||466
1626448700000|2021-07-16 15:18:20|1802|1801.5|1802.5|1802|1803|1802.5|1802|1801|2384
1626448710000|2021-07-16 15:18:30|1802|1801.5|1802.5|1801.5|1802.5|1802|1802|1801.5|293
1626448720000|2021-07-16 15:18:40|||||||||317
1626448730000|2021-07-16 15:18:50|||||||||500
1626448740000|2021-07-16 15:19:00|1803|1802|1803|1802.5|1803|1802.5|1803|1802|203
1626448750000|2021-07-16 15:19:10||1802||1802||1802||1802|239
1626448760000|2021-07-16 15:19:20||1802.5||1802.5||1802.5||1802|160
1626448770000|2021-07-16 15:19:30|1803.5|1803|1804|1803|1804.5|1803|1803.5|1803|1134
1626448780000|2021-07-16 15:19:40|1803.5|1802.5|1803.5|1802.5|1803.5|1802.5|1803.5|1802.5|12
1626448790000|2021-07-16 15:19:50|1803||1803||1803||1803||0
1626448800000|2021-07-16 15:20:00|||||||||276
1626448810000|2021-07-16 15:20:10|||||||||421
1626448820000|2021-07-16 15:20:20|1802.5|1802|1803|1802|1803|1802|1802.5|1802|757
1626448850000|2021-07-16 15:20:50|1803.5|1802.5|1802.5|1801.5|1803.5|1802.5|1802.5|1801.5|1940
1626448860000|2021-07-16 15:21:00|1802||1802||1802||1802||2163
1626448870000|2021-07-16 15:21:10|1802.5||1802.5||1802.5||1802||985
1626448880000|2021-07-16 15:21:20|||||||||212
1626448910000|2021-07-16 15:21:50||1802||1802||1802||1802|646
1626448930000|2021-07-16 15:22:10|1802|1801.5|1802.5|1801.5|1802.5|1802|1802|1801.5|393
1626448940000|2021-07-16 15:22:20|1803|1802|1803.5|1803|1803.5|1803|1803|1802|673
1626448950000|2021-07-16 15:22:30|1804.5|1803.5|1804.5|1804|1804.5|1804|1804.5|1803.5|1835
1626448960000|2021-07-16 15:22:40|1804|1803.5|1803|1802.5|1804|1803.5|1803|1802.5|1241
1626448980000|2021-07-16 15:23:00|||||||||79
1626448990000|2021-07-16 15:23:10|1803.5|1803|1804|1803|1804|1803|1803.5|1803|159
1626449000000|2021-07-16 15:23:20|||||||||79
1626449010000|2021-07-16 15:23:30|1804.5|1803.5|1806.5|1805|1806.5|1805|1804.5|1803|1651
1626449020000|2021-07-16 15:23:40|1807|1806|1806|1805|1808|1807|1805.5|1805|8965
1626449030000|2021-07-16 15:23:50|1805.5||1806||1806||1805.5||9935
1626449040000|2021-07-16 15:24:00|1806.5|1805.5|1804|1803|1806.5|1805.5|1804|1803|1999
1626449070000|2021-07-16 15:24:30|1803.5|1802.5|1803.5|1802|1804|1803.5|1802.5|1802|2419
1626449080000|2021-07-16 15:24:40|||||||||651
1626449090000|2021-07-16 15:24:50|1804|1802.5|1805|1804|1805|1804.5|1804|1802.5|1142
1626449110000|2021-07-16 15:25:10|1804.5|1803.5|1805|1804|1805|1804|1804|1803.5|887
1626449120000|2021-07-16 15:25:20|1805.5|1805|1805.5|1804.5|1805.5|1805|1805|1804|617
1626449130000|2021-07-16 15:25:30|1805||1805||1805||1805||13
1626449140000|2021-07-16 15:25:40|1805.5|1805|1805.5|1805|1805.5|1805|1805|1805|141
1626449150000|2021-07-16 15:25:50|1805|1804.5|1805|1804.5|1805|1804.5|1805|1804.5|100
1626449160000|2021-07-16 15:26:00|1804.5|1804|1805.5|1804.5|1806|1805|1804.5|1804|3164
1626449170000|2021-07-16 15:26:10|1805|1805|1806|1805|1806|1805|1805|1804.5|1153
1626449180000|2021-07-16 15:26:20|1806.5|1805.5|1807|1806|1807.5|1806|1806.5|1805.5|1006
1626449190000|2021-07-16 15:26:30|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|205
1626449200000|2021-07-16 15:26:40|1806|1805|1806|1805|1806|1805|1805.5|1804.5|262
1626449210000|2021-07-16 15:26:50|1805.5|1804.5|1805|1804.5|1805.5|1805|1805|1804.5|3842
1626449220000|2021-07-16 15:27:00|||||||||79
1626449240000|2021-07-16 15:27:20|||||||||160
1626449250000|2021-07-16 15:27:30|1805.5|1805|1805.5|1804.5|1805.5|1805|1805.5|1804.5|1032
1626449260000|2021-07-16 15:27:40||1805||1805||1805||1805|180
1626449270000|2021-07-16 15:27:50|||||||||12105
1626449280000|2021-07-16 15:28:00|1806|1804.5|1803.5|1802.5|1806.5|1804.5|1803.5|1801.5|9960
1626449310000|2021-07-16 15:28:30|1804|1803|1804|1803|1804.5|1803|1804|1802.5|570
1626449330000|2021-07-16 15:28:50||1803.5||1803.5||1803.5||1803.5|101
1626449340000|2021-07-16 15:29:00|1803.5|1803|1803.5|1803|1803.5|1803|1803|1802.5|822
1626449350000|2021-07-16 15:29:10|1804||1804||1804||1804||2694
1626449360000|2021-07-16 15:29:20|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|194
1626449370000|2021-07-16 15:29:30|1804||1804||1804||1804||240
1626449380000|2021-07-16 15:29:40|1804.5|1803|1804.5|1803.5|1805.5|1803.5|1804.5|1803|1199
1626449390000|2021-07-16 15:29:50|1805.5|1804|1805|1803.5|1806|1804.5|1805|1803.5|162
1626678000000|2021-07-19 07:00:00|1761.5|1760|1760.5|1760|1761.5|1760|1760.5|1760|39
1626678010000|2021-07-19 07:00:10|1760|1758|1758.5|1753|1760.5|1760|1758.5|1753|483
1626678020000|2021-07-19 07:00:20|1758|1751|1755.5|1750|1758|1751.5|1755.5|1750|244
1626678030000|2021-07-19 07:00:30|1755|1750.5|1748.5|1742|1755|1750.5|1748.5|1741.5|3769
1626678040000|2021-07-19 07:00:40||1742.5||1743||1743||1742.5|5436
1626678050000|2021-07-19 07:00:50|||||||||13092
1626678060000|2021-07-19 07:01:00|1748|1743.5|1743.5|1738|1748|1744|1743.5|1737|2224
1626678070000|2021-07-19 07:01:10|1744|1738.5|1741.5|1738.5|1744|1739|1741.5|1738.5|1893
1626678080000|2021-07-19 07:01:20|||||||||1339
1626678090000|2021-07-19 07:01:30|1742|1739|1740|1738|1742.5|1739|1740|1738|2679
1626678100000|2021-07-19 07:01:40|1742|1738.5|1744.5|1742.5|1744.5|1742.5|1742|1738.5|1433
1626678110000|2021-07-19 07:01:50|||||||||1982
1626678120000|2021-07-19 07:02:00|1744|1741.5|1741.5|1736|1744|1741.5|1741.5|1736|4664
1626678130000|2021-07-19 07:02:10|1742|1736.5|1752.5|1747.5|1753.5|1747.5|1742|1736.5|5264
1626678140000|2021-07-19 07:02:20|1752|1743|1753.5|1746.5|1753.5|1746.5|1750.5|1743|740
1626678150000|2021-07-19 07:02:30|||||||||953
1626678160000|2021-07-19 07:02:40||1748||1749.5||1749.5||1748|436
1626678170000|2021-07-19 07:02:50|1753|1748|1752|1748|1753|1748.5|1752|1748|234
1626678180000|2021-07-19 07:03:00|1753|1752|1753.5|1748.5|1753.5|1752|1753|1748|1914
1626678190000|2021-07-19 07:03:10|||||||||582
1626678200000|2021-07-19 07:03:20|1753|1748|1752|1748|1753|1748|1752|1748|800
1626678210000|2021-07-19 07:03:30|||||||||35
1626678220000|2021-07-19 07:03:40|1751.5||1751||1751.5||1751||447
1626678260000|2021-07-19 07:04:20|1750.5||1750.5||1751||1749.5||130
1626678280000|2021-07-19 07:04:40|||||||||250
1626678300000|2021-07-19 07:05:00|1751|1748.5|1755|1750.5|1755|1752|1750.5|1748.5|1026
1626678310000|2021-07-19 07:05:10|1755.5|1751.5|1755.5|1752.5|1755.5|1752.5|1755.5|1751.5|0
1626678320000|2021-07-19 07:05:20|1755|1753|1755.5|1752.5|1755.5|1753|1755|1752.5|660
1626678330000|2021-07-19 07:05:30|||||||||88
1626678340000|2021-07-19 07:05:40|||||||||247
1626678350000|2021-07-19 07:05:50|||||||||186
1626678360000|2021-07-19 07:06:00|1755|1753|1759|1754.5|1760|1755.5|1755|1753|1740
1626678370000|2021-07-19 07:06:10|1759.5||1758||1759.5||1758||0
1626678380000|2021-07-19 07:06:20|1757.5|1754|1756|1753|1757.5|1754|1755.5|1751.5|368
1626678390000|2021-07-19 07:06:30|1756.5|1754|1758|1754.5|1758|1754.5|1756|1754|90
1626678400000|2021-07-19 07:06:40|1758.5||1758.5||1759.5||1758.5||20
1626678430000|2021-07-19 07:07:10|1758|1754|1755|1751|1758.5|1754|1755|1751|1302
1626678440000|2021-07-19 07:07:20|||||||||56
1626678450000|2021-07-19 07:07:30||1751.5||1751.5||1751.5||1751.5|50
1626678460000|2021-07-19 07:07:40|1755.5||1755.5||1755.5||1755.5||466
1626678470000|2021-07-19 07:07:50||1752||1752.5||1752.5||1752|184
1626678480000|2021-07-19 07:08:00|1755|1751.5|1755|1751.5|1755|1751.5|1755|1751.5|56
1626678490000|2021-07-19 07:08:10|||||||||8
1626678510000|2021-07-19 07:08:30|||||||||10
1626678540000|2021-07-19 07:09:00|1754.5|1751|1751|1747|1754.5|1751|1751|1746|5456
1626678550000|2021-07-19 07:09:10||1747.5||1748||1748||1747.5|1493
1626678560000|2021-07-19 07:09:20|1751.5|1747.5|1748.5|1746.5|1751.5|1747.5|1748.5|1746.5|1580
1626678570000|2021-07-19 07:09:30|1748|1744.5|1747|1742.5|1748|1744.5|1747|1742.5|8126
1626678580000|2021-07-19 07:09:40||1743||1743||1743||1743|25
1626678590000|2021-07-19 07:09:50|1747.5|1743.5|1747.5|1744|1747.5|1744|1747.5|1743.5|536
1626678600000|2021-07-19 07:10:00||1745||1745||1745||1745|0
1626678610000|2021-07-19 07:10:10|||||||||512
1626678630000|2021-07-19 07:10:30|||||||||4507
1626678660000|2021-07-19 07:11:00|1748.5|1745.5|1750.5|1747.5|1751.5|1747.5|1748.5|1745.5|270
1626678670000|2021-07-19 07:11:10|1750||1749.5||1750||1749.5||0
1626678680000|2021-07-19 07:11:20|1750|1748|1748|1745.5|1751.5|1748.5|1747.5|1745.5|2349
1626678690000|2021-07-19 07:11:30|1749|1746|1753.5|1750.5|1754.5|1751|1749|1746|3113
1626678700000|2021-07-19 07:11:40|1754|1751|1749.5|1748|1754|1751.5|1749.5|1748|3788
1626678710000|2021-07-19 07:11:50|1750|1748.5|1750|1748.5|1750|1748.5|1749.5|1748.5|311
1626678720000|2021-07-19 07:12:00|1750.5|1749|1752|1749.5|1752.5|1749.5|1750|1748.5|2647
1626678730000|2021-07-19 07:12:10||1750||1750||1750||1750|0
1626678740000|2021-07-19 07:12:20|1753|1750.5|1754|1751|1754.5|1751|1753|1750.5|70
1626678760000|2021-07-19 07:12:40|1753.5|1751.5|1754|1752|1754|1752|1753.5|1751.5|20
1626678770000|2021-07-19 07:12:50||1751||1751.5||1751.5||1751|0
1626678780000|2021-07-19 07:13:00||1751||1751||1751||1751|655
1626678790000|2021-07-19 07:13:10|1753.5||1753||1753.5||1753||0
1626678800000|2021-07-19 07:13:20|1752.5|1750|1752|1749.5|1752.5|1750|1752|1749.5|223
1626678820000|2021-07-19 07:13:40|1751.5|1749|1752|1749.5|1752|1749.5|1751|1749|256
1626678830000|2021-07-19 07:13:50||1750||1750.5||1750.5||1750|125
1626678840000|2021-07-19 07:14:00|1752.5|1751|1754|1751.5|1754|1751.5|1752.5|1751|193
1626678860000|2021-07-19 07:14:20|1754.5|1752|1759|1756|1759.5|1756.5|1754.5|1752|345
1626678870000|2021-07-19 07:14:30|1758.5|1754.5|1758|1754|1758.5|1754.5|1758|1754|166
1626678880000|2021-07-19 07:14:40||1754.5||1755||1755||1754.5|0
1626678890000|2021-07-19 07:14:50|1757.5|1754.5|1757|1753.5|1757.5|1754.5|1757|1752|1288
1626678900000|2021-07-19 07:15:00|1756.5|1752|1755|1752|1756.5|1752|1755|1752|417
1626678920000|2021-07-19 07:15:20|1754.5|1751.5|1751|1748|1754.5|1752|1751|1748|1292
1626678930000|2021-07-19 07:15:30|1750.5||1750||1750.5||1750||0
1626678940000|2021-07-19 07:15:40|1750.5|1748.5|1751|1748.5|1751|1748.5|1750.5|1748.5|1507
1626678950000|2021-07-19 07:15:50|1750|1748|1749.5|1747|1750|1748|1749.5|1747|689
1626678960000|2021-07-19 07:16:00|1749|1745.5|1748.5|1745.5|1749|1745.5|1748.5|1745.5|23
1626678970000|2021-07-19 07:16:10|1748|1746|1748|1746|1748|1746|1748|1746|314
1626678980000|2021-07-19 07:16:20|1749.5|1746.5|1749.5|1746.5|1749.5|1746.5|1749.5|1746.5|49
1626678990000|2021-07-19 07:16:30||1747.5||1747.5||1747.5||1747.5|204
1626679000000|2021-07-19 07:16:40|1750||1750||1750||1750||196
1626679010000|2021-07-19 07:16:50||1748||1747.5||1748||1747.5|393
1626679020000|2021-07-19 07:17:00|1751|1748|1752|1748|1752|1748|1751|1748|358
1626679040000|2021-07-19 07:17:20|1752.5|1748.5|1751.5|1748|1752.5|1749|1751.5|1748|506
1626679050000|2021-07-19 07:17:30|||||||||454
1626679080000|2021-07-19 07:18:00|1751|1747.5|1748|1746|1751|1748|1748|1745|2506
1626679090000|2021-07-19 07:18:10|1747.5|1745|1748|1745|1748.5|1745|1747|1745|1031
1626679100000|2021-07-19 07:18:20|1748.5|1745.5|1751|1747.5|1751.5|1747.5|1748|1745|587
1626679110000|2021-07-19 07:18:30||1748||1748||1748||1748|140
1626679120000|2021-07-19 07:18:40|||||||||331
1626679160000|2021-07-19 07:19:20|||||||||24
1626679170000|2021-07-19 07:19:30|||||||||355
1626679180000|2021-07-19 07:19:40|||||||||522
1626679190000|2021-07-19 07:19:50|||||||||155
1626679200000|2021-07-19 07:20:00|1750.5|1747.5|1751|1748.5|1751.5|1750|1748.5|1745.5|15173
1626679210000|2021-07-19 07:20:10|||||||||261
1626679220000|2021-07-19 07:20:20|1750.5|1749|1753.5|1750|1755.5|1753.5|1750.5|1748.5|5615
1626679230000|2021-07-19 07:20:30|1754||1754||1754||1754||340
1626679250000|2021-07-19 07:20:50|||||||||15
1626679260000|2021-07-19 07:21:00|1753.5|1750.5|1753.5|1751.5|1753.5|1752|1753.5|1750.5|39
1626679270000|2021-07-19 07:21:10||1750.5||1751||1751||1750|127
1626679300000|2021-07-19 07:21:40|1753|1750.5|1752.5|1750|1753|1750.5|1752.5|1750|481
1626679320000|2021-07-19 07:22:00|1752|1749|1750.5|1748.5|1752|1749.5|1750|1748.5|1570
1626679330000|2021-07-19 07:22:10|1751|1749|1752|1750|1752|1750|1751|1749|525
1626679350000|2021-07-19 07:22:30|1753|1750.5|1752|1750|1753|1750.5|1751.5|1749.5|192
1626679360000|2021-07-19 07:22:40|1751.5|1749.5|1751.5|1749.5|1751.5|1749.5|1751.5|1749.5|323
1626679370000|2021-07-19 07:22:50|1751|1750|1751.5|1749.5|1752|1750.5|1751|1749.5|1175
1626679380000|2021-07-19 07:23:00|1751|1748.5|1751|1748.5|1751|1748.5|1751|1748.5|330
1626679390000|2021-07-19 07:23:10|||||||||580
1626679400000|2021-07-19 07:23:20|||||||||725
1626679410000|2021-07-19 07:23:30|||||||||1247
1626679420000|2021-07-19 07:23:40|||||||||968
1626679430000|2021-07-19 07:23:50|1751.5|1749|1752.5|1750|1753|1750|1751.5|1749|735
1626679440000|2021-07-19 07:24:00|1753||1753||1753||1753||0
1626679460000|2021-07-19 07:24:20|1753.5|1750.5|1753.5|1751.5|1754|1752|1753.5|1750.5|111
1626679480000|2021-07-19 07:24:40|||||||||42
1626679500000|2021-07-19 07:25:00|1753|1751|1751.5|1748.5|1753|1751|1749.5|1748.5|6964
1626679510000|2021-07-19 07:25:10|1751|1749|1751|1749|1751|1749|1750.5|1749|205
1626679530000|2021-07-19 07:25:30|1752|1749.5|1752|1749.5|1752|1750|1751|1749|487
1626679540000|2021-07-19 07:25:40|1751.5||1752||1752||1751.5||0
1626679550000|2021-07-19 07:25:50|1751.5||1751.5||1751.5||1751.5||186
1626679560000|2021-07-19 07:26:00|1750.5||1750.5||1750.5||1750.5||132
1626679570000|2021-07-19 07:26:10|||||||||650
1626679580000|2021-07-19 07:26:20|||||||||170
1626679590000|2021-07-19 07:26:30|||||||||18
1626679600000|2021-07-19 07:26:40|1751.5|1750|1753.5|1751|1753.5|1751|1751.5|1750|431
1626679610000|2021-07-19 07:26:50||1751.5||1751.5||1751.5||1751.5|0
1626679620000|2021-07-19 07:27:00|1753|1751|1753.5|1751.5|1753.5|1751.5|1752.5|1751|65
1626679630000|2021-07-19 07:27:10|1754|1752|1754.5|1752|1754.5|1752|1754|1752|155
1626679640000|2021-07-19 07:27:20|1754|1751.5|1753.5|1751.5|1754|1751.5|1753.5|1751.5|0
1626679650000|2021-07-19 07:27:30|1752.5|1750.5|1752|1750|1752.5|1750.5|1752|1750|705
1626679660000|2021-07-19 07:27:40|1751.5||1751.5||1751.5||1751.5||12
1626679670000|2021-07-19 07:27:50|1751|1749|1751|1748.5|1751.5|1749|1750|1748.5|1139
1626679680000|2021-07-19 07:28:00|1750.5|1749|1751.5|1749.5|1751.5|1750|1750|1749|1706
1626679700000|2021-07-19 07:28:20||1750||1750||1750||1750|0
1626679710000|2021-07-19 07:28:30|1752|1750.5|1752|1750|1752|1750.5|1751.5|1750|699
1626679720000|2021-07-19 07:28:40|1751.5||1752||1752||1751.5||0
1626679730000|2021-07-19 07:28:50||1749.5||1750||1750||1749.5|0
1626679740000|2021-07-19 07:29:00|1753|1750.5|1753|1750.5|1753|1751|1753|1750.5|420
1626679750000|2021-07-19 07:29:10|||||||||242
1626679760000|2021-07-19 07:29:20|||||||||44
1626679770000|2021-07-19 07:29:30|1754|1751|1753.5|1751|1754|1751|1753.5|1751|0
1626679810000|2021-07-19 07:30:10|||||||||1
1626679830000|2021-07-19 07:30:30|1753||1753||1753||1753||6
1626679840000|2021-07-19 07:30:40|1753.5|1753|1753.5|1752|1753.5|1753|1753|1751.5|755
1626679850000|2021-07-19 07:30:50|1754||1754||1754||1754||60
1626679890000|2021-07-19 07:31:30|1753.5|1751|1752.5|1751|1753.5|1752|1752.5|1751|421
1626679900000|2021-07-19 07:31:40|1752|1750.5|1751.5|1750|1752|1750.5|1751.5|1750|86
1626679910000|2021-07-19 07:31:50|1751|1749.5|1750.5|1749|1751|1749.5|1750.5|1748|1074
1626679940000|2021-07-19 07:32:20||1748.5||1749||1749||1748.5|218
1626679950000|2021-07-19 07:32:30|1750||1750.5||1750.5||1750||1132
1626679960000|2021-07-19 07:32:40|||||||||1
1626679970000|2021-07-19 07:32:50|1750|1748|1750.5|1748.5|1750.5|1748.5|1749.5|1748|1540
1626679980000|2021-07-19 07:33:00||1749||1749||1749||1749|271
1626679990000|2021-07-19 07:33:10|1751|1749.5|1750.5|1749.5|1751|1750|1750.5|1749|598
1626680000000|2021-07-19 07:33:20|1751|1750|1751|1748.5|1751|1750|1750|1748|2295
1626680010000|2021-07-19 07:33:30|1750.5|1749|1750.5|1749|1750.5|1749|1750.5|1749|0
1626680020000|2021-07-19 07:33:40|1751|1749.5|1750.5|1749.5|1751|1749.5|1750|1749|1438
1626680040000|2021-07-19 07:34:00|1751||1751||1751||1751||1061
1626680050000|2021-07-19 07:34:10|1751.5|1750|1751.5|1750|1752|1750|1751.5|1750|570
1626680070000|2021-07-19 07:34:30|1752|1750.5|1753|1752|1753.5|1752|1752|1750.5|517
1626680080000|2021-07-19 07:34:40||1751||1751||1752||1751|62
1626680090000|2021-07-19 07:34:50||1751.5||1751.5||1751.5||1751.5|0
1626680100000|2021-07-19 07:35:00|1752.5|1751|1752|1750|1752.5|1751|1752|1750|13
1626680110000|2021-07-19 07:35:10|1752.5|1750.5|1752|1750|1752.5|1750.5|1751|1750|694
1626680120000|2021-07-19 07:35:20|||||||||10
1626680140000|2021-07-19 07:35:40|1751.5||1751.5||1751.5||1751.5||0
1626680150000|2021-07-19 07:35:50|||||||||1524
1626680160000|2021-07-19 07:36:00|||||||||345
1626680170000|2021-07-19 07:36:10|1751|1750.5|1751|1749.5|1751|1750.5|1750|1749|788
1626680190000|2021-07-19 07:36:30|1750.5|1749|1750.5|1749.5|1750.5|1749.5|1750|1749|303
1626680200000|2021-07-19 07:36:40|1751|1750.5|1750.5|1748.5|1751|1750.5|1750.5|1748.5|676
1626680210000|2021-07-19 07:36:50||1749||1749||1749||1749|0
1626680280000|2021-07-19 07:38:00|1751|1749.5|1751|1749.5|1751.5|1749.5|1751|1749.5|1337
1626680290000|2021-07-19 07:38:10||1750||1750||1750||1750|82
1626680300000|2021-07-19 07:38:20|1751.5|1750.5|1751.5|1750.5|1751.5|1750.5|1751.5|1750.5|213
1626680310000|2021-07-19 07:38:30|1752|1751|1752|1750.5|1752.5|1751.5|1752|1750.5|452
1626680320000|2021-07-19 07:38:40|1752.5|1751|1752.5|1751|1753|1751|1752.5|1751|191
1626680330000|2021-07-19 07:38:50|1753|1751.5|1757|1755|1757|1755|1753|1751.5|1181
1626680340000|2021-07-19 07:39:00|1757.5|1755.5|1757|1756|1757.5|1756|1757|1755.5|547
1626680350000|2021-07-19 07:39:10|||||||||90
1626680360000|2021-07-19 07:39:20|1756.5|1755.5|1756.5|1755|1756.5|1755.5|1756.5|1755|345
1626680380000|2021-07-19 07:39:40|1756|1754|1754.5|1753.5|1756|1755|1754|1752|1025
1626680390000|2021-07-19 07:39:50|1754|1752.5|1755.5|1753.5|1755.5|1753.5|1754|1752|1575
1626680400000|2021-07-19 07:40:00|1755||1755||1755||1755||1
1626680410000|2021-07-19 07:40:10|1754.5|1753|1754.5|1752|1754.5|1753|1754.5|1752|225
1626680420000|2021-07-19 07:40:20||1752.5||1752.5||1752.5||1752.5|0
1626680440000|2021-07-19 07:40:40|||||||||58
1626680460000|2021-07-19 07:41:00|||||||||565
1626680470000|2021-07-19 07:41:10|||||||||762
1626680480000|2021-07-19 07:41:20|||||||||1621
1626680520000|2021-07-19 07:42:00|1754|1753|1755|1753.5|1755|1753.5|1754|1753|1784
1626680530000|2021-07-19 07:42:10|1754.5|1754|1755|1753.5|1755|1754.5|1754.5|1752.5|3675
1626680550000|2021-07-19 07:42:30|1755.5|1754|1756|1755|1756|1755|1755.5|1754|1139
1626680560000|2021-07-19 07:42:40|1756.5|1755.5|1756|1755.5|1756.5|1755.5|1756|1755.5|42
1626680570000|2021-07-19 07:42:50|1756.5||1756.5||1756.5||1756.5||589
1626680590000|2021-07-19 07:43:10|1757|1756|1757|1756|1757|1756|1757|1756|2017
1626680640000|2021-07-19 07:44:00|||||||||122
1626680660000|2021-07-19 07:44:20|||||||||6
1626680670000|2021-07-19 07:44:30|||||||||191
1626680680000|2021-07-19 07:44:40|1757.5|1756.5|1758|1757|1758|1757|1757|1756.5|334
1626680690000|2021-07-19 07:44:50|1758.5|1757.5|1761|1758|1765.5|1763|1758.5|1757.5|11663
1626680700000|2021-07-19 07:45:00|||||||||293
1626680710000|2021-07-19 07:45:10|1760.5|1758.5|1759.5|1758|1761|1758.5|1759.5|1758|523
1626680720000|2021-07-19 07:45:20|1759|1757|1759|1756.5|1759|1757|1758|1756.5|22
1626680730000|2021-07-19 07:45:30|1758.5|1757|1759|1757|1759|1757|1758.5|1757|0
1626680750000|2021-07-19 07:45:50|1758.5|1756.5|1758|1756.5|1758.5|1756.5|1758|1756.5|1001
1626680760000|2021-07-19 07:46:00|||||||||532
1626680770000|2021-07-19 07:46:10|1758.5|1757|1759.5|1757.5|1759.5|1757.5|1758.5|1757|945
1626680800000|2021-07-19 07:46:40|||||||||100
1626680810000|2021-07-19 07:46:50|||||||||284
1626680830000|2021-07-19 07:47:10|1759|1758|1761|1760|1761|1760|1759|1758|1516
1626680850000|2021-07-19 07:47:30||1759.5||1759.5||1759.5||1759.5|328
1626680870000|2021-07-19 07:47:50|1760.5|1759|1759|1757.5|1760.5|1759|1759|1757|983
1626680880000|2021-07-19 07:48:00|||||||||56
1626680920000|2021-07-19 07:48:40|||||||||620
1626680940000|2021-07-19 07:49:00||1758||1758||1758||1758|0
1626680980000|2021-07-19 07:49:40|1760|1758.5|1760.5|1758.5|1760.5|1758.5|1760|1758.5|650
1626680990000|2021-07-19 07:49:50|1761|1759.5|1762.5|1760|1763|1760|1761|1759.5|187
1626681010000|2021-07-19 07:50:10|1763|1760.5|1764.5|1762|1764.5|1762|1763|1760.5|104
1626681020000|2021-07-19 07:50:20|1765|1762.5|1765|1763|1765.5|1763|1764.5|1762.5|0
1626681030000|2021-07-19 07:50:30|||||||||45
1626681060000|2021-07-19 07:51:00|1765.5|1763.5|1766|1763.5|1766.5|1763.5|1765.5|1763.5|298
1626681070000|2021-07-19 07:51:10|1766.5|1764|1767|1765.5|1767|1765.5|1766.5|1764|848
1626681080000|2021-07-19 07:51:20|1767.5|1766|1768|1766|1768|1766|1767.5|1766|82
1626681090000|2021-07-19 07:51:30|1767|1765.5|1765.5|1763|1768|1765.5|1765.5|1763|842
1626681110000|2021-07-19 07:51:50|1765||1765||1765.5||1765||0
1626681130000|2021-07-19 07:52:10|1764.5|1762.5|1761|1758.5|1764.5|1762.5|1760.5|1758.5|3269
1626681140000|2021-07-19 07:52:20|1760.5||1760.5||1760.5||1760.5||483
1626681150000|2021-07-19 07:52:30|1761|1759|1760.5|1758.5|1761|1759|1760.5|1758.5|270
1626681160000|2021-07-19 07:52:40|1761|1759|1761|1759|1761|1759|1761|1759|703
1626681180000|2021-07-19 07:53:00|1761.5||1761.5||1761.5||1761.5||490
1626681190000|2021-07-19 07:53:10||1760||1760||1760||1760|1
1626681290000|2021-07-19 07:54:50|||||||||5
1626681310000|2021-07-19 07:55:10|1761|1759|1760|1759|1761|1759|1759.5|1757|2538
1626681320000|2021-07-19 07:55:20|1759.5|1758.5|1759|1757|1759.5|1758.5|1759|1757|105
1626681340000|2021-07-19 07:55:40|||||||||2658
1626681350000|2021-07-19 07:55:50|1759.5|1757.5|1760|1758|1760|1758|1759.5|1757.5|2493
1626681360000|2021-07-19 07:56:00|1760.5|1759|1760.5|1759|1760.5|1759|1760.5|1759|608
1626681370000|2021-07-19 07:56:10|1760|1759.5|1759.5|1757.5|1760|1759.5|1759.5|1756.5|1540
1626681380000|2021-07-19 07:56:20||1756.5||1758.5||1758.5||1756.5|414
1626681390000|2021-07-19 07:56:30|1760.5|1759|1761|1759.5|1761|1759.5|1760.5|1759|518
1626681400000|2021-07-19 07:56:40|||||||||50
1626681410000|2021-07-19 07:56:50|||||||||2
1626681430000|2021-07-19 07:57:10|1760.5|1759|1760|1759|1760.5|1759|1760|1759|182
1626681440000|2021-07-19 07:57:20|1759.5|1758.5|1760|1758.5|1760|1759.5|1759.5|1758.5|990
1626681450000|2021-07-19 07:57:30|1760.5|1759|1762.5|1760|1763|1760.5|1760.5|1759|1059
1626681460000|2021-07-19 07:57:40|1762|1759.5|1762|1759.5|1762|1759.5|1762|1759|0
1626681470000|2021-07-19 07:57:50|1761.5||1761.5||1761.5||1761.5||0
1626681480000|2021-07-19 07:58:00|1762|1760|1762|1760|1762.5|1762|1762|1759.5|1296
1626681550000|2021-07-19 07:59:10|1763.5|1760.5|1763|1761|1763.5|1761.5|1763|1760.5|960
1626681560000|2021-07-19 07:59:20|||||||||100
1626681570000|2021-07-19 07:59:30|1762.5|1760.5|1762|1761|1762.5|1761|1762|1760|17
1626681590000|2021-07-19 07:59:50|||||||||66
1626681600000|2021-07-19 08:00:00|1763|1761.5|1763|1762|1763|1762|1763|1761.5|716
1626681620000|2021-07-19 08:00:20|||||||||904
1626681640000|2021-07-19 08:00:40|||||||||55
1626681650000|2021-07-19 08:00:50|1763.5|1762.5|1765.5|1762.5|1765.5|1763|1763.5|1762|516
1626681670000|2021-07-19 08:01:10|1765||1765||1765||1765||2
1626681680000|2021-07-19 08:01:20|||||||||75
1626681710000|2021-07-19 08:01:50|||||||||793
1626681720000|2021-07-19 08:02:00|1765.5|1764|1765.5|1763.5|1766|1765|1765.5|1763|848
1626681730000|2021-07-19 08:02:10|1766||1766||1766||1766||4
1626681740000|2021-07-19 08:02:20|1765.5||1765.5||1765.5||1765.5||0
1626681780000|2021-07-19 08:03:00|1766|1764|1766|1764.5|1766|1764.5|1766|1764|906
1626681790000|2021-07-19 08:03:10|1765.5|1763.5|1765.5|1764.5|1765.5|1764.5|1765.5|1763.5|473
1626681800000|2021-07-19 08:03:20|1766|1765|1766.5|1765.5|1766.5|1765.5|1766|1765|574
1626681810000|2021-07-19 08:03:30|1766|1766|1766.5|1765.5|1766.5|1766|1766|1765.5|939
1626681830000|2021-07-19 08:03:50|1766|1764.5|1766|1764|1766|1764.5|1766|1764|521
1626681840000|2021-07-19 08:04:00|1765.5|1763.5|1764|1762.5|1765.5|1763.5|1764|1762.5|712
1626681920000|2021-07-19 08:05:20|1764.5|1763|1764.5|1763.5|1765.5|1763.5|1764.5|1763|922
1626681940000|2021-07-19 08:05:40|1764|1763|1764|1762.5|1764|1763|1764|1762.5|613
1626681950000|2021-07-19 08:05:50||1762||1762||1762||1762|16
1626681960000|2021-07-19 08:06:00|1763|1762.5|1762|1760.5|1763|1762.5|1762|1760.5|201
1626682010000|2021-07-19 08:06:50|1761.5|1760|1760|1759|1761.5|1760.5|1760|1759|1339
1626682020000|2021-07-19 08:07:00|1760.5|1759.5|1763|1761|1763|1761.5|1760.5|1759.5|1101
1626682040000|2021-07-19 08:07:20|||||||||340
1626682070000|2021-07-19 08:07:50|1763.5|1761.5|1763.5|1762|1763.5|1762|1763|1761.5|592
1626682110000|2021-07-19 08:08:30|||||||||1128
1626682150000|2021-07-19 08:09:10|1764|1762.5|1764|1763|1764|1763|1764|1762.5|387
1626682160000|2021-07-19 08:09:20|||||||||27
1626682200000|2021-07-19 08:10:00|||||||||29
1626682210000|2021-07-19 08:10:10||1763.5||1763.5||1763.5||1763.5|5
1626682220000|2021-07-19 08:10:20|1764.5||1764||1764.5||1764||756
1626682230000|2021-07-19 08:10:30|1764.5|1764|1765|1764.5|1765|1764.5|1764.5|1764|542
1626682250000|2021-07-19 08:10:50|1766|1765|1766|1765|1766|1765|1766|1765|42
1626682260000|2021-07-19 08:11:00|1766.5|1765.5|1766.5|1766|1766.5|1766|1766.5|1765.5|5
1626682270000|2021-07-19 08:11:10|1767.5|1766.5|1768.5|1768|1768.5|1768|1767.5|1766.5|6104
1626682280000|2021-07-19 08:11:20|||||||||212
1626682290000|2021-07-19 08:11:30|1770|1768.5|1769.5|1768.5|1770|1768.5|1768.5|1768|509
1626682310000|2021-07-19 08:11:50|1769|1768|1769|1767.5|1770|1768|1768.5|1767.5|319
1626682320000|2021-07-19 08:12:00|1768.5|1767|1768|1767|1768.5|1767.5|1768|1767|1117
1626682330000|2021-07-19 08:12:10|1767.5|1766|1767.5|1766|1767.5|1767|1767.5|1766|404
1626682340000|2021-07-19 08:12:20|1767||1767||1767||1767||0
1626682350000|2021-07-19 08:12:30|1766.5|1765.5|1767|1765.5|1767|1765.5|1766.5|1765|652
1626682360000|2021-07-19 08:12:40|||||||||5
1626682370000|2021-07-19 08:12:50|1766.5|1766|1768|1767|1768|1767|1766.5|1766|1050
1626682380000|2021-07-19 08:13:00|1768.5|1768.5|1769.5|1768.5|1769.5|1768.5|1768.5|1768.5|207
1626682390000|2021-07-19 08:13:10|1770||1770||1770||1770||0
1626682400000|2021-07-19 08:13:20|1769.5||1769.5||1769.5||1769.5||0
1626682410000|2021-07-19 08:13:30|||||||||67
1626682440000|2021-07-19 08:14:00|1770|1769|1770|1769.5|1770|1769.5|1770|1768.5|93
1626682480000|2021-07-19 08:14:40|1770.5|1770|1771|1770|1771|1770|1770.5|1770|106
1626682510000|2021-07-19 08:15:10|||||||||111
1626682520000|2021-07-19 08:15:20||1770.5||1770.5||1770.5||1770.5|0
1626682530000|2021-07-19 08:15:30|1771.5|1771|1772.5|1771.5|1772.5|1771.5|1771.5|1771|623
1626682550000|2021-07-19 08:15:50|1773|1772.5|1773.5|1772.5|1773.5|1772.5|1773|1772.5|94
1626682560000|2021-07-19 08:16:00|||||||||120
1626682570000|2021-07-19 08:16:10||1773||1773||1773||1773|6
1626682580000|2021-07-19 08:16:20|||||||||213
1626682590000|2021-07-19 08:16:30|1774||1774.5||1774.5||1773.5||599
1626682600000|2021-07-19 08:16:40|1774|1772.5|1774|1772.5|1774|1772.5|1774|1772.5|126
1626682610000|2021-07-19 08:16:50|1773.5|1771.5|1773.5|1772|1773.5|1772|1772.5|1770.5|194
1626682620000|2021-07-19 08:17:00|||||||||23
1626682630000|2021-07-19 08:17:10|1774|1772.5|1774|1772|1774.5|1772.5|1774|1772|903
1626682650000|2021-07-19 08:17:30|1773.5|1771.5|1772|1771|1773.5|1771.5|1772|1771|438
1626682660000|2021-07-19 08:17:40||1770.5||1770.5||1770.5||1770.5|113
1626682670000|2021-07-19 08:17:50|||||||||87
1626682680000|2021-07-19 08:18:00|1771.5|1770|1771.5|1770.5|1771.5|1770.5|1771.5|1770|610
1626682690000|2021-07-19 08:18:10|1772|1771|1772.5|1771.5|1772.5|1771.5|1771.5|1771|797
1626682700000|2021-07-19 08:18:20|1772||1772||1772||1772||69
1626682710000|2021-07-19 08:18:30|||||||||295
1626682720000|2021-07-19 08:18:40|||||||||304
1626682730000|2021-07-19 08:18:50|1771.5|1770.5|1772|1770|1772|1770.5|1771.5|1769.5|285
1626682740000|2021-07-19 08:19:00|||||||||80
1626682750000|2021-07-19 08:19:10||1770.5||1771||1771||1770.5|0
1626682830000|2021-07-19 08:20:30||1771.5||1771.5||1771.5||1771.5|1
1626682840000|2021-07-19 08:20:40|1771.5|1771|1771|1769.5|1771.5|1771|1771|1769.5|1315
1626682860000|2021-07-19 08:21:00|1770.5||1771||1771||1770.5||295
1626682870000|2021-07-19 08:21:10|1770.5|1770|1770.5|1769.5|1770.5|1770|1770.5|1769.5|290
1626682880000|2021-07-19 08:21:20|1771||1771||1771||1771||158
1626682900000|2021-07-19 08:21:40|1770.5|1770|1770.5|1770|1770.5|1770.5|1770.5|1770|486
1626682910000|2021-07-19 08:21:50|1770|1769.5|1770.5|1769.5|1770.5|1769.5|1770|1769.5|205
1626682930000|2021-07-19 08:22:10|1771|1770|1770.5|1769|1771.5|1770.5|1770.5|1769|601
1626682940000|2021-07-19 08:22:20|1771|1769.5|1771|1769.5|1771|1769.5|1771|1769.5|0
1626682960000|2021-07-19 08:22:40|1770.5|1769|1770|1769|1770.5|1769|1770|1769|0
1626682970000|2021-07-19 08:22:50|1769.5|1768.5|1769.5|1768|1769.5|1768.5|1769.5|1768|439
1626682980000|2021-07-19 08:23:00|1769||1768.5||1769||1768.5||0
1626683000000|2021-07-19 08:23:20||1767.5||1767.5||1767.5||1767.5|128
1626683010000|2021-07-19 08:23:30||1767||1767.5||1767.5||1767|0
1626683030000|2021-07-19 08:23:50|1768|1768|1767|1766|1768|1768|1767|1765.5|1856
1626683040000|2021-07-19 08:24:00|1767.5|1766.5|1768|1767|1768|1767|1767.5|1766.5|570
1626683050000|2021-07-19 08:24:10||1767.5||1767||1767.5||1767|5
1626683060000|2021-07-19 08:24:20|||||||||307
1626683080000|2021-07-19 08:24:40|1767.5|1766.5|1765.5|1764|1767.5|1766.5|1765.5|1764|2052
1626683090000|2021-07-19 08:24:50|1765|1763.5|1765|1763.5|1765|1763.5|1765|1763.5|31
1626683160000|2021-07-19 08:26:00|1764.5|1762.5|1763.5|1762|1764.5|1762.5|1763.5|1762|637
1626683170000|2021-07-19 08:26:10|||||||||51
1626683200000|2021-07-19 08:26:40|||||||||10
1626683220000|2021-07-19 08:27:00|1763||1763||1763||1763||0
1626683280000|2021-07-19 08:28:00|||||||||281
1626683320000|2021-07-19 08:28:40|1763.5|1762.5|1765|1763.5|1765|1764|1763.5|1762.5|574
1626683340000|2021-07-19 08:29:00|||||||||85
1626683370000|2021-07-19 08:29:30|1764.5||1764.5||1765||1764.5||0
1626683410000|2021-07-19 08:30:10|1764|1762.5|1764|1762|1764|1762.5|1764|1762|550
1626683420000|2021-07-19 08:30:20||1762.5||1762.5||1762.5||1762.5|0
1626683450000|2021-07-19 08:30:50|1764.5|1763|1764.5|1763.5|1764.5|1763.5|1764.5|1763|574
1626683470000|2021-07-19 08:31:10|||||||||39
1626683520000|2021-07-19 08:32:00|1764|1763|1764|1762.5|1764|1763|1764|1762.5|443
1626683530000|2021-07-19 08:32:10|1763.5||1763.5||1763.5||1763.5||113
1626683560000|2021-07-19 08:32:40|1763|1762|1763|1762|1763|1762|1763|1762|3
1626683580000|2021-07-19 08:33:00|1763.5|1762.5|1763.5|1763|1763.5|1763|1763.5|1762.5|494
1626683590000|2021-07-19 08:33:10|1764|1763.5|1764|1763.5|1764|1763.5|1764|1763|423
1626683640000|2021-07-19 08:34:00|1764.5||1764.5||1764.5||1764.5||112
1626683650000|2021-07-19 08:34:10|||||||||5
1626683660000|2021-07-19 08:34:20|||||||||1
1626683680000|2021-07-19 08:34:40|1764|1763|1763.5|1763|1764.5|1763.5|1763.5|1763|297
1626683690000|2021-07-19 08:34:50||1762.5||1762||1762.5||1762|66
1626683700000|2021-07-19 08:35:00|1763||1763||1763||1763||144
1626683710000|2021-07-19 08:35:10|1762.5|1761.5|1762|1761.5|1762.5|1761.5|1762|1761.5|824
1626683720000|2021-07-19 08:35:20|1761.5|1761|1761.5|1760|1762|1761|1761.5|1760|88
1626683730000|2021-07-19 08:35:30|||||||||494
1626683750000|2021-07-19 08:35:50|1761|1759.5|1761|1759|1761|1759.5|1761|1759|8514
1626683760000|2021-07-19 08:36:00|1760.5||1760||1760.5||1760||0
1626683770000|2021-07-19 08:36:10|1759.5|1758.5|1759|1758|1759.5|1758.5|1759|1758|1986
1626683780000|2021-07-19 08:36:20|1758.5|1757.5|1758|1757|1758.5|1757.5|1757.5|1757|1653
1626683790000|2021-07-19 08:36:30|1757.5|1756.5|1758|1757|1758|1757|1757.5|1756.5|285
1626683800000|2021-07-19 08:36:40|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|223
1626683810000|2021-07-19 08:36:50|||||||||1194
1626683820000|2021-07-19 08:37:00|1758|1757|1758|1757|1758|1757|1758|1757|183
1626683840000|2021-07-19 08:37:20|||||||||95
1626683850000|2021-07-19 08:37:30|||||||||2
1626683860000|2021-07-19 08:37:40|||||||||1
1626683870000|2021-07-19 08:37:50|||||||||10
1626683880000|2021-07-19 08:38:00|||||||||56
1626683900000|2021-07-19 08:38:20|1757.5|1756.5|1756.5|1755|1758|1756.5|1756.5|1755|1981
1626683930000|2021-07-19 08:38:50|1756|1754.5|1756|1755|1756.5|1755|1754.5|1753.5|1836
1626683940000|2021-07-19 08:39:00|1755.5|1754.5|1755.5|1753.5|1755.5|1754.5|1755.5|1753.5|382
1626683950000|2021-07-19 08:39:10|||||||||28
1626683970000|2021-07-19 08:39:30|1755|1753|1754.5|1752.5|1755|1753|1754.5|1752.5|120
1626683980000|2021-07-19 08:39:40|1754|1752|1754.5|1752.5|1754.5|1753|1753.5|1752|1968
1626684000000|2021-07-19 08:40:00|1754||1754.5||1754.5||1754||21
1626684010000|2021-07-19 08:40:10|1754|1753|1754.5|1752.5|1755|1754|1754|1752.5|1668
1626684020000|2021-07-19 08:40:20||1753||1752.5||1753||1752.5|13
1626684030000|2021-07-19 08:40:30|1754|1753|1754|1753|1754|1753.5|1754|1753|304
1626684040000|2021-07-19 08:40:40|1754.5|1753.5|1756|1755|1756|1755|1754.5|1753|3963
1626684050000|2021-07-19 08:40:50|1756.5|1755.5|1757|1756|1757.5|1756.5|1756.5|1755.5|2016
1626684060000|2021-07-19 08:41:00|1757.5|1756.5|1759|1758|1760|1758|1757.5|1756.5|1013
1626684070000|2021-07-19 08:41:10|1759.5|1758.5|1759.5|1758|1761|1759|1759.5|1758|2154
1626684080000|2021-07-19 08:41:20||1757||1757||1757||1757|6
1626684090000|2021-07-19 08:41:30|1759|1756.5|1757.5|1755.5|1759|1756.5|1757.5|1755.5|129
1626684100000|2021-07-19 08:41:40|1757|1756|1757|1755.5|1757|1756.5|1757|1755.5|8242
1626684110000|2021-07-19 08:41:50||1755||1755.5||1755.5||1754.5|85
1626684120000|2021-07-19 08:42:00|1756.5|1755|1756.5|1754.5|1756.5|1756|1756.5|1754.5|464
1626684130000|2021-07-19 08:42:10||1754||1754.5||1754.5||1754|0
1626684140000|2021-07-19 08:42:20|1756||1755.5||1756||1755.5||28
1626684150000|2021-07-19 08:42:30|1756|1755|1756|1754.5|1757|1755|1756|1754|102
1626684160000|2021-07-19 08:42:40|1756.5|1755|1758.5|1756.5|1758.5|1756.5|1756.5|1755|1356
1626684170000|2021-07-19 08:42:50||1757||1757.5||1757.5||1757|0
1626684180000|2021-07-19 08:43:00|||||||||95
1626684200000|2021-07-19 08:43:20|1759|1758|1758.5|1757|1759|1758|1758.5|1757|477
1626684210000|2021-07-19 08:43:30||1757.5||1757.5||1757.5||1757.5|0
1626684240000|2021-07-19 08:44:00|1759||1759||1759||1759||17
1626684260000|2021-07-19 08:44:20|1758.5|1757|1758|1757|1759|1757.5|1757.5|1757|1426
1626684270000|2021-07-19 08:44:30||1757.5||1757||1757.5||1757|241
1626684280000|2021-07-19 08:44:40||1757.5||1757||1757.5||1757|201
1626684300000|2021-07-19 08:45:00|||||||||1089
1626684310000|2021-07-19 08:45:10|1757.5|1757.5|1758|1756.5|1758|1757.5|1757.5|1755.5|945
1626684320000|2021-07-19 08:45:20||1757||1757||1757||1757|0
1626684330000|2021-07-19 08:45:30|1757.5|1756.5|1758|1756.5|1758|1756.5|1757.5|1755.5|644
1626684340000|2021-07-19 08:45:40|1757.5|1756|1757|1756|1757.5|1756|1757|1756|135
1626684350000|2021-07-19 08:45:50|1757.5|1756.5|1757.5|1755.5|1758|1757.5|1757.5|1755.5|1580
1626684360000|2021-07-19 08:46:00|1757|1757|1756.5|1755|1757.5|1757|1756.5|1755|701
1626684380000|2021-07-19 08:46:20|1756|1754.5|1755.5|1754|1756|1754.5|1754.5|1753.5|1564
1626684390000|2021-07-19 08:46:30||1753.5||1753.5||1753.5||1753.5|186
1626684410000|2021-07-19 08:46:50||1754||1754||1754||1754|0
1626684420000|2021-07-19 08:47:00|||||||||285
1626684430000|2021-07-19 08:47:10|1756|1754.5|1756.5|1755.5|1756.5|1756|1756|1754.5|2172
1626684440000|2021-07-19 08:47:20|1756||1756||1756||1756||989
1626684450000|2021-07-19 08:47:30||1755||1755||1755||1754.5|10
1626684460000|2021-07-19 08:47:40||1754.5||1755||1755||1754.5|135
1626684480000|2021-07-19 08:48:00||1755.5||1755||1755.5||1755|783
1626684490000|2021-07-19 08:48:10|1756.5|1755.5|1756.5|1755.5|1756.5|1756|1756.5|1755|439
1626684500000|2021-07-19 08:48:20|1756|1755|1756|1755|1756.5|1755|1756|1755|152
1626684520000|2021-07-19 08:48:40|1756.5|1755.5|1756.5|1755.5|1756.5|1755.5|1756.5|1755.5|25
1626684530000|2021-07-19 08:48:50||1755||1755||1755||1755|2
1626684540000|2021-07-19 08:49:00|1756||1756||1756||1756||4
1626684550000|2021-07-19 08:49:10|1755.5|1754.5|1755.5|1754|1755.5|1754.5|1755.5|1754|2028
1626684560000|2021-07-19 08:49:20|1755|1753.5|1752.5|1751.5|1755|1753.5|1752.5|1751.5|1780
1626684570000|2021-07-19 08:49:30|1752|1751|1751.5|1750.5|1752.5|1751|1751.5|1750|195
1626684580000|2021-07-19 08:49:40|1751|1750|1751.5|1750.5|1751.5|1750.5|1751|1750|7
1626684600000|2021-07-19 08:50:00|1752|1751|1752|1751|1752.5|1752|1752|1751|2675
1626684610000|2021-07-19 08:50:10|1751.5|1750.5|1750.5|1749|1751.5|1750.5|1749.5|1748.5|3677
1626684620000|2021-07-19 08:50:20|1750|1750|1750.5|1749.5|1750.5|1750|1750|1749|633
1626684650000|2021-07-19 08:50:50|1750|1750|1751|1750|1751|1750|1750|1749.5|1398
1626684670000|2021-07-19 08:51:10|1750.5|1749.5|1751|1749.5|1751|1750|1750.5|1749.5|685
1626684680000|2021-07-19 08:51:20|1752.5|1750|1752|1750.5|1753|1752|1752|1750|2090
1626684710000|2021-07-19 08:51:50|1751.5|1750|1751|1750|1751.5|1750.5|1751|1750|957
1626684720000|2021-07-19 08:52:00|1750.5|1749.5|1750|1749|1751|1749.5|1750|1749|1696
1626684740000|2021-07-19 08:52:20|1751|1749.5|1751|1749.5|1751|1749.5|1751|1749.5|988
1626684770000|2021-07-19 08:52:50|1751.5|1750|1751.5|1751|1751.5|1751|1751.5|1750|534
1626684780000|2021-07-19 08:53:00||1750.5||1750||1750.5||1750|9
1626684790000|2021-07-19 08:53:10||1750.5||1750.5||1750.5||1750.5|0
1626684810000|2021-07-19 08:53:30|1751|1750|1751.5|1750|1751.5|1750|1751|1750|1504
1626684830000|2021-07-19 08:53:50|1751|1749.5|1750|1749|1751|1749.5|1750|1749|1441
1626684840000|2021-07-19 08:54:00|1750.5|1749.5|1751|1749.5|1751|1749.5|1749.5|1749.5|1046
1626684860000|2021-07-19 08:54:20|||||||||50
1626684870000|2021-07-19 08:54:30|||||||||114
1626684900000|2021-07-19 08:55:00|||||||||270
1626684910000|2021-07-19 08:55:10|1750.5|1749|1749|1748|1750.5|1749|1749|1748|1524
1626684920000|2021-07-19 08:55:20|1748.5|1747|1749|1748|1749|1748|1748|1747|1222
1626684930000|2021-07-19 08:55:30|1748.5|1747.5|1748.5|1748|1749|1748|1748.5|1747|1486
1626684940000|2021-07-19 08:55:40|1748|1747.5|1746|1745|1748.5|1748|1746|1745|4329
1626684950000|2021-07-19 08:55:50|1746.5|1745.5|1746.5|1745.5|1747|1745.5|1746|1745.5|238
1626684960000|2021-07-19 08:56:00|1747.5|1746|1747.5|1746.5|1747.5|1746.5|1747.5|1746|1012
1626684980000|2021-07-19 08:56:20|1747||1747.5||1747.5||1747||281
1626684990000|2021-07-19 08:56:30|||||||||60
1626685000000|2021-07-19 08:56:40|1747|1746|1746.5|1745.5|1747.5|1746|1746.5|1745.5|531
1626685010000|2021-07-19 08:56:50|1747|1746|1747.5|1746|1747.5|1746|1746.5|1746|805
1626685030000|2021-07-19 08:57:10|1748|1746.5|1748.5|1747|1748.5|1747|1748|1746.5|467
1626685050000|2021-07-19 08:57:30||1747.5||1747.5||1748||1747.5|682
1626685060000|2021-07-19 08:57:40|1749|1748|1748|1747|1749|1748|1747.5|1746.5|1868
1626685070000|2021-07-19 08:57:50|||||||||111
1626685080000|2021-07-19 08:58:00|1747.5|1746.5|1747|1745.5|1747.5|1746.5|1747|1745.5|392
1626685100000|2021-07-19 08:58:20|1746.5|1746|1747|1746|1747|1746|1746.5|1746|89
1626685110000|2021-07-19 08:58:30|1746.5|1745.5|1746.5|1745.5|1747|1745.5|1746.5|1745.5|281
1626685120000|2021-07-19 08:58:40|||||||||25
1626685140000|2021-07-19 08:59:00|||||||||240
1626685170000|2021-07-19 08:59:30|1746|1745|1744.5|1744|1746|1745|1744.5|1743|503
1626685180000|2021-07-19 08:59:40|1745|1744.5|1746.5|1745|1746.5|1745|1745|1744.5|861
1626685210000|2021-07-19 09:00:10|1746||1746||1746||1746||1
1626685220000|2021-07-19 09:00:20|1746.5|1745.5|1747|1745.5|1748.5|1747|1746.5|1745.5|920
1626685230000|2021-07-19 09:00:30||1745||1745||1745||1745|1
1626685240000|2021-07-19 09:00:40|1746.5|1744.5|1746|1744|1746.5|1744.5|1746|1744|708
1626685260000|2021-07-19 09:01:00|||||||||1
1626685270000|2021-07-19 09:01:10|||||||||65
1626685300000|2021-07-19 09:01:40|1745.5|1744.5|1743.5|1742|1745.5|1744.5|1743|1741.5|613
1626685310000|2021-07-19 09:01:50|1744|1742.5|1744|1743|1744|1743|1744|1742.5|682
1626685320000|2021-07-19 09:02:00||1742.5||1742.5||1742.5||1742.5|0
1626685330000|2021-07-19 09:02:10||1742||1742||1742||1742|0
1626685350000|2021-07-19 09:02:30||1742.5||1743||1743||1742.5|0
1626685360000|2021-07-19 09:02:40|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|186
1626685370000|2021-07-19 09:02:50|1744|1743|1744.5|1743.5|1744.5|1743.5|1744|1743|189
1626685380000|2021-07-19 09:03:00|1744||1744||1744||1744||0
1626685390000|2021-07-19 09:03:10|1743.5|1743|1743|1741.5|1744|1743|1743|1741.5|562
1626685400000|2021-07-19 09:03:20|||||||||50
1626685420000|2021-07-19 09:03:40|1743.5|1742|1744|1743|1744|1743|1743.5|1742|244
1626685440000|2021-07-19 09:04:00|1744.5|1743.5|1744.5|1743.5|1744.5|1743.5|1744.5|1743.5|212
1626685450000|2021-07-19 09:04:10|||||||||17
1626685470000|2021-07-19 09:04:30|||||||||390
1626685490000|2021-07-19 09:04:50|1745|1744|1745.5|1744.5|1745.5|1744.5|1745|1744|491
1626685500000|2021-07-19 09:05:00|1745|1744|1744.5|1743.5|1745|1744|1744.5|1743.5|532
1626685510000|2021-07-19 09:05:10|1744|1743|1744|1743|1744|1743|1744|1743|101
1626685550000|2021-07-19 09:05:50|1745|1743.5|1745.5|1743.5|1746|1744.5|1745|1743.5|636
1626685560000|2021-07-19 09:06:00|1744.5|1744|1746|1745|1746|1745|1744.5|1743.5|716
1626685570000|2021-07-19 09:06:10|1746.5|1745.5|1747|1745.5|1747|1745.5|1746.5|1745.5|0
1626685590000|2021-07-19 09:06:30|||||||||145
1626685620000|2021-07-19 09:07:00|||||||||1186
1626685650000|2021-07-19 09:07:30|||||||||529
1626685660000|2021-07-19 09:07:40|||||||||36
1626685680000|2021-07-19 09:08:00|1747.5|1746|1750|1748.5|1750|1748.5|1747.5|1746|775
1626685690000|2021-07-19 09:08:10|||||||||11
1626685700000|2021-07-19 09:08:20|1749.5|1749|1749.5|1748|1749.5|1749|1748.5|1747.5|349
1626685710000|2021-07-19 09:08:30|1750|1748.5|1750|1748.5|1750|1748.5|1750|1748.5|21
1626685730000|2021-07-19 09:08:50|1749.5|1749|1750|1748.5|1750|1749|1749.5|1748.5|161
1626685740000|2021-07-19 09:09:00|||||||||3
1626685750000|2021-07-19 09:09:10||1749||1749||1749||1749|1
1626685800000|2021-07-19 09:10:00|1749.5|1748.5|1748.5|1747|1750|1748.5|1748.5|1746.5|540
1626685820000|2021-07-19 09:10:20|1748|1746.5|1747|1745|1748|1746.5|1747|1744.5|49
1626685830000|2021-07-19 09:10:30|1746.5|1744.5|1746.5|1745|1746.5|1745|1746|1744.5|145
1626685850000|2021-07-19 09:10:50|1746|1744.5|1746|1744.5|1746.5|1744.5|1746|1744.5|127
1626685860000|2021-07-19 09:11:00|1745.5||1745.5||1745.5||1745.5||1
1626685870000|2021-07-19 09:11:10|1745||1745.5||1745.5||1745||0
1626685890000|2021-07-19 09:11:30|1745||1745||1745||1745||120
1626685900000|2021-07-19 09:11:40|1745.5|1745|1745.5|1744.5|1745.5|1745|1745.5|1744.5|422
1626685910000|2021-07-19 09:11:50|1745|1743.5|1745|1743.5|1745|1743.5|1744.5|1743|246
1626685920000|2021-07-19 09:12:00|1745.5|1744|1745.5|1745|1745.5|1745|1745.5|1744|164
1626685930000|2021-07-19 09:12:10|1745|1744.5|1745.5|1744|1745.5|1744.5|1745|1744|183
1626685940000|2021-07-19 09:12:20|1745|1743.5|1745|1743.5|1745|1743.5|1745|1743.5|1
1626685950000|2021-07-19 09:12:30|1745.5||1745.5||1745.5||1745.5||35
1626685960000|2021-07-19 09:12:40|1745|1743|1744|1742|1745|1743|1744|1742|0
1626685980000|2021-07-19 09:13:00||1741.5||1742||1742||1741.5|0
1626686020000|2021-07-19 09:13:40||1742.5||1742.5||1742.5||1742.5|0
1626686030000|2021-07-19 09:13:50|||||||||24
1626686040000|2021-07-19 09:14:00|||||||||16
1626686050000|2021-07-19 09:14:10||1743||1742.5||1743||1742.5|0
1626686060000|2021-07-19 09:14:20|1744.5|1743|1745|1744|1745|1744|1744.5|1743|688
1626686070000|2021-07-19 09:14:30|1745.5|1744.5|1745.5|1744|1745.5|1744.5|1745.5|1744|90
1626686100000|2021-07-19 09:15:00|1745||1745.5||1745.5||1745||8
1626686110000|2021-07-19 09:15:10||1744.5||1744.5||1744.5||1744.5|1
1626686160000|2021-07-19 09:16:00|1746|1745|1747|1746|1747|1746|1746|1745|503
1626686170000|2021-07-19 09:16:10||1746.5||1746||1746.5||1746|0
1626686190000|2021-07-19 09:16:30|1747.5|1746.5|1748.5|1747.5|1748.5|1747.5|1747.5|1746.5|543
1626686200000|2021-07-19 09:16:40||1748||1748||1748||1747.5|72
1626686220000|2021-07-19 09:17:00|1749|1748.5|1749.5|1748.5|1749.5|1748.5|1749|1748.5|51
1626686230000|2021-07-19 09:17:10||1749||1749||1749||1749|0
1626686240000|2021-07-19 09:17:20||1748.5||1748.5||1749||1748.5|629
1626686250000|2021-07-19 09:17:30|1750|1749|1750|1749|1750|1749|1750|1749|6
1626686320000|2021-07-19 09:18:40|1749.5|1748.5|1748.5|1747|1750|1748.5|1747.5|1746.5|1319
1626686360000|2021-07-19 09:19:20|||||||||200
1626686390000|2021-07-19 09:19:50|||||||||3
1626686410000|2021-07-19 09:20:10|1748|1746.5|1746.5|1745|1748|1746.5|1746.5|1744.5|715
1626686420000|2021-07-19 09:20:20|1746|1744|1746|1744|1746|1744.5|1746|1744|6
1626686430000|2021-07-19 09:20:30|1745.5||1745.5||1745.5||1745.5||0
1626686440000|2021-07-19 09:20:40|1745|1743.5|1745|1743|1745|1743.5|1745|1743|126
1626686450000|2021-07-19 09:20:50|1744.5|1742.5|1744.5|1742.5|1744.5|1742.5|1743.5|1742|1005
1626686460000|2021-07-19 09:21:00|1744|1743|1744|1743|1744|1743|1744|1743|0
1626686470000|2021-07-19 09:21:10|||||||||137
1626686500000|2021-07-19 09:21:40|||||||||1409
1626686510000|2021-07-19 09:21:50|1743.5|1742.5|1744|1743.5|1744|1743.5|1743.5|1741.5|984
1626686520000|2021-07-19 09:22:00|1744.5|1744|1744.5|1744|1745|1744|1744.5|1744|771
1626686530000|2021-07-19 09:22:10|1745|1744.5|1745|1744|1745.5|1744.5|1745|1744|661
1626686560000|2021-07-19 09:22:40||1743.5||1743.5||1743.5||1743.5|763
1626686570000|2021-07-19 09:22:50|1744|1743|1744|1743|1744|1743|1744|1743|1007
1626686580000|2021-07-19 09:23:00|||||||||565
1626686600000|2021-07-19 09:23:20|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|5
1626686610000|2021-07-19 09:23:30|||||||||410
1626686630000|2021-07-19 09:23:50|||||||||575
1626686640000|2021-07-19 09:24:00|1744|1743|1744|1743|1744|1743|1744|1743|364
1626686650000|2021-07-19 09:24:10|1744.5|1743.5|1746.5|1745|1746.5|1745|1744.5|1743.5|926
1626686660000|2021-07-19 09:24:20|1746||1746||1746||1746||0
1626686670000|2021-07-19 09:24:30|1746.5||1746||1746.5||1745.5||0
1626686680000|2021-07-19 09:24:40||1745.5||1745.5||1745.5||1745|309
1626686690000|2021-07-19 09:24:50|1747|1746.5|1748|1746.5|1748|1746.5|1747|1746.5|1
1626686700000|2021-07-19 09:25:00|1747.5|1746|1747|1745.5|1747.5|1746|1747|1745.5|103
1626686720000|2021-07-19 09:25:20|1746.5|1745|1746|1745|1746.5|1745|1746|1745|255
1626686750000|2021-07-19 09:25:50|||||||||2
1626686760000|2021-07-19 09:26:00|1745.5||1745.5||1745.5||1745.5||19
1626686790000|2021-07-19 09:26:30|||||||||57
1626686810000|2021-07-19 09:26:50|1746|1745.5|1746.5|1745.5|1747|1746|1746|1745.5|1147
1626686820000|2021-07-19 09:27:00|1746|1745|1745.5|1745|1746|1745|1745.5|1745|215
1626686830000|2021-07-19 09:27:10|||||||||500
1626686840000|2021-07-19 09:27:20||1744.5||1744.5||1744.5||1744.5|206
1626686850000|2021-07-19 09:27:30|1746|1745|1746.5|1745.5|1746.5|1745.5|1746|1745|1075
1626686860000|2021-07-19 09:27:40||1746||1745.5||1746||1745.5|6
1626686880000|2021-07-19 09:28:00|1746|1744.5|1746|1744.5|1746|1744.5|1746|1744.5|330
1626686890000|2021-07-19 09:28:10|1745.5||1745.5||1745.5||1745.5||0
1626686920000|2021-07-19 09:28:40|||||||||309
1626686980000|2021-07-19 09:29:40|1745|1744|1744|1742|1745|1744.5|1744|1742|556
1626687000000|2021-07-19 09:30:00|1743.5||1743||1743.5||1743||0
1626687010000|2021-07-19 09:30:10|1743.5|1742.5|1744|1743|1744|1743|1743.5|1742.5|475
1626687020000|2021-07-19 09:30:20|||||||||254
1626687040000|2021-07-19 09:30:40|1744.5|1743.5|1745|1743.5|1745|1744|1744|1743|330
1626687060000|2021-07-19 09:31:00|1744.5|1743|1744|1742.5|1744.5|1743|1743.5|1742.5|851
1626687110000|2021-07-19 09:31:50|1743.5|1742|1743.5|1742|1743.5|1742|1743.5|1742|11
1626687130000|2021-07-19 09:32:10||1742.5||1742.5||1742.5||1742.5|1
1626687140000|2021-07-19 09:32:20||1742||1742||1742||1742|0
1626687160000|2021-07-19 09:32:40||1742.5||1742.5||1742.5||1742.5|347
1626687170000|2021-07-19 09:32:50|||||||||100
1626687190000|2021-07-19 09:33:10|1744||1744||1744||1743.5||55
1626687270000|2021-07-19 09:34:30|1743.5||1743.5||1744||1743.5||214
1626687290000|2021-07-19 09:34:50|1744|1743|1745|1743.5|1745|1743.5|1744|1743|268
1626687310000|2021-07-19 09:35:10|1744.5|1742.5|1744|1742.5|1744.5|1743|1744|1742.5|564
1626687330000|2021-07-19 09:35:30|1744.5|1743|1745|1743.5|1745|1743.5|1744.5|1743|44
1626687350000|2021-07-19 09:35:50|1744.5||1745||1745||1744.5||0
1626687360000|2021-07-19 09:36:00|1744.5|1742.5|1744|1742.5|1744.5|1742.5|1744|1742.5|152
1626687380000|2021-07-19 09:36:20|1744.5|1743|1745|1743.5|1745|1743.5|1744|1743|303
1626687400000|2021-07-19 09:36:40|||||||||22
1626687410000|2021-07-19 09:36:50|1745.5|1744|1748|1746.5|1748|1746.5|1745.5|1744|557
1626687420000|2021-07-19 09:37:00||1747||1746.5||1747||1746.5|510
1626687430000|2021-07-19 09:37:10||1747||1746.5||1747||1746.5|5
1626687440000|2021-07-19 09:37:20|||||||||45
1626687450000|2021-07-19 09:37:30|1747.5|1747|1748|1747|1748|1747|1747.5|1747|1
1626687480000|2021-07-19 09:38:00|1747.5|1747.5|1747.5|1746.5|1748|1747.5|1747.5|1746.5|636
1626687490000|2021-07-19 09:38:10|1748|1747|1750|1749|1750|1749|1748|1747|97
1626687510000|2021-07-19 09:38:30|1749.5|1748.5|1750|1749|1750|1749|1749|1748.5|552
1626687530000|2021-07-19 09:38:50|||||||||228
1626687540000|2021-07-19 09:39:00|||||||||447
1626687550000|2021-07-19 09:39:10|||||||||814
1626687590000|2021-07-19 09:39:50|1749.5||1749.5||1749.5||1749.5||7
1626687600000|2021-07-19 09:40:00|1749|1748|1749|1748|1749|1748|1749|1748|1003
1626687630000|2021-07-19 09:40:30|1748.5|1747.5|1748|1747|1748.5|1748|1748|1747|1746
1626687640000|2021-07-19 09:40:40|1747.5|1746.5|1745|1743.5|1747.5|1746.5|1745|1743.5|623
1626687650000|2021-07-19 09:40:50|1744.5|1744|1746|1745|1746.5|1745|1744.5|1743.5|5202
1626687660000|2021-07-19 09:41:00|1746.5|1745.5|1747.5|1746.5|1747.5|1746.5|1746.5|1745.5|868
1626687690000|2021-07-19 09:41:30|||||||||4079
1626687700000|2021-07-19 09:41:40|1748|1747|1749|1747.5|1749|1747.5|1748|1747|375
1626687720000|2021-07-19 09:42:00|||||||||1188
1626687730000|2021-07-19 09:42:10|1749.5|1748|1750|1748.5|1750|1748.5|1749|1748|196
1626687750000|2021-07-19 09:42:30|1750.5|1749|1750.5|1750|1750.5|1750|1750|1749|166
1626687770000|2021-07-19 09:42:50|1751|1750.5|1752.5|1751|1752.5|1751|1751|1750.5|214
1626687790000|2021-07-19 09:43:10|1752|1750.5|1750.5|1748.5|1752|1750.5|1750|1748.5|1903
1626687800000|2021-07-19 09:43:20|1751|1749|1750|1748.5|1752|1751|1750|1748.5|2897
1626687810000|2021-07-19 09:43:30|1749.5|1749|1751|1749.5|1751|1749.5|1749.5|1749|922
1626687820000|2021-07-19 09:43:40|1750.5|1748.5|1749.5|1748|1750.5|1748.5|1749|1748|626
1626687830000|2021-07-19 09:43:50||1748.5||1748.5||1748.5||1748|250
1626687860000|2021-07-19 09:44:20|||||||||1
1626687890000|2021-07-19 09:44:50|1750|1749|1750|1749|1750|1749|1750|1749|82
1626687900000|2021-07-19 09:45:00|||||||||14
1626687910000|2021-07-19 09:45:10|1749.5|1748.5|1749|1747.5|1750|1748.5|1748.5|1747.5|800
1626687920000|2021-07-19 09:45:20|1748.5||1748.5||1748.5||1748.5||0
1626687930000|2021-07-19 09:45:30|1749|1748|1750|1748|1750|1748|1748.5|1748|4038
1626687940000|2021-07-19 09:45:40|1749.5||1749.5||1749.5||1749.5||0
1626687960000|2021-07-19 09:46:00|1749|1747.5|1748|1746.5|1749|1747.5|1748|1746|528
1626687970000|2021-07-19 09:46:10|1747.5||1747.5||1747.5||1747.5||0
1626688010000|2021-07-19 09:46:50|||||||||106
1626688030000|2021-07-19 09:47:10|1747|1746|1746.5|1745|1747|1746.5|1746.5|1745|513
1626688050000|2021-07-19 09:47:30|||||||||1
1626688090000|2021-07-19 09:48:10|||||||||43
1626688110000|2021-07-19 09:48:30|1747|1746|1748.5|1748|1748.5|1748|1747|1745|3112
1626688120000|2021-07-19 09:48:40|1749.5|1747|1749.5|1748|1749.5|1748.5|1749.5|1747|3676
1626688140000|2021-07-19 09:49:00|||||||||10
1626688150000|2021-07-19 09:49:10|1750|1748.5|1750.5|1749.5|1751|1750|1750|1748.5|1305
1626688170000|2021-07-19 09:49:30|1750|1749|1750|1748.5|1750|1749|1750|1748.5|746
1626688180000|2021-07-19 09:49:40|1749.5|1748|1747.5|1747|1749.5|1748|1747.5|1746.5|794
1626688190000|2021-07-19 09:49:50||1746||1746||1746||1746|47
1626688200000|2021-07-19 09:50:00||1746.5||1746.5||1746.5||1746.5|0
1626688240000|2021-07-19 09:50:40|||||||||4
1626688260000|2021-07-19 09:51:00|1747|1745.5|1744.5|1743.5|1747|1745.5|1744.5|1743.5|788
1626688290000|2021-07-19 09:51:30|||||||||13
1626688300000|2021-07-19 09:51:40|1745|1744|1745|1743.5|1745|1744|1745|1743.5|827
1626688340000|2021-07-19 09:52:20|1745.5|1744|1746|1745|1746|1745|1745.5|1744|1158
1626688370000|2021-07-19 09:52:50|1745.5|1744.5|1745.5|1744|1745.5|1744.5|1744.5|1743.5|433
1626688420000|2021-07-19 09:53:40|||||||||5
1626688440000|2021-07-19 09:54:00|1746|1744.5|1745.5|1744|1746|1745.5|1745.5|1744|980
1626688500000|2021-07-19 09:55:00|||||||||241
1626688530000|2021-07-19 09:55:30|||||||||1420
1626688560000|2021-07-19 09:56:00|1744.5||1744.5||1744.5||1744.5||441
1626688580000|2021-07-19 09:56:20|1744|1743.5|1745.5|1744|1745.5|1744.5|1744|1743.5|1566
1626688600000|2021-07-19 09:56:40||1744.5||1744.5||1744.5||1744.5|211
1626688620000|2021-07-19 09:57:00|1746|1745|1746|1745.5|1746|1745.5|1746|1745|556
1626688630000|2021-07-19 09:57:10|1746.5|1746|1747.5|1746.5|1748|1746.5|1746.5|1745.5|429
1626688640000|2021-07-19 09:57:20|1747|1746|1745.5|1744|1747|1746.5|1745|1743.5|1978
1626688650000|2021-07-19 09:57:30|1745||1745||1745||1745||0
1626688660000|2021-07-19 09:57:40||1743.5||1743.5||1743.5||1743.5|2
1626688680000|2021-07-19 09:58:00||1744||1744||1744||1744|585
1626688700000|2021-07-19 09:58:20|||||||||187
1626688710000|2021-07-19 09:58:30|||||||||30
1626688740000|2021-07-19 09:59:00|1745.5|1744.5|1747|1745.5|1747|1745.5|1745.5|1744|1245
1626688780000|2021-07-19 09:59:40|1746.5||1746.5||1746.5||1746.5||3
1626688790000|2021-07-19 09:59:50|1747|1746|1747|1746|1747|1746|1747|1746|4
1626688800000|2021-07-19 10:00:00|1747.5|1746.5|1750|1748.5|1750|1748.5|1747.5|1746.5|2516
1626688810000|2021-07-19 10:00:10|1751|1749|1751.5|1750|1751.5|1750|1751|1749|398
1626688820000|2021-07-19 10:00:20|1751|1749.5|1751.5|1750|1751.5|1750|1751|1749.5|0
1626688830000|2021-07-19 10:00:30|1751|1749.5|1751|1749.5|1751.5|1749.5|1750.5|1749.5|275
1626688840000|2021-07-19 10:00:40|1750.5|1750|1750.5|1749.5|1750.5|1750|1750.5|1749.5|154
1626688850000|2021-07-19 10:00:50|1750|1749|1749.5|1747.5|1750.5|1749|1749.5|1747.5|486
1626688860000|2021-07-19 10:01:00|1749||1749||1749.5||1749||71
1626688870000|2021-07-19 10:01:10|1748.5|1748.5|1748.5|1747.5|1748.5|1748.5|1748.5|1747.5|101
1626688900000|2021-07-19 10:01:40|1748||1748||1748||1748||0
1626688920000|2021-07-19 10:02:00|1747.5|1747|1748|1747|1748|1747.5|1747.5|1747|22
1626688930000|2021-07-19 10:02:10|1748.5||1748.5||1748.5||1748.5||41
1626688940000|2021-07-19 10:02:20|||||||||60
1626688950000|2021-07-19 10:02:30|1748|1746.5|1746.5|1745.5|1748|1746.5|1746.5|1745|1287
1626688960000|2021-07-19 10:02:40|1746||1746||1746.5||1746||8
1626688970000|2021-07-19 10:02:50|1745.5|1744.5|1746|1744.5|1746|1744.5|1745.5|1744|293
1626688980000|2021-07-19 10:03:00|1745.5||1745.5||1745.5||1745.5||0
1626688990000|2021-07-19 10:03:10|1745|1744|1744.5|1743.5|1745|1744|1744.5|1743.5|793
1626689010000|2021-07-19 10:03:30|||||||||159
1626689040000|2021-07-19 10:04:00||1744||1744||1744||1744|254
1626689050000|2021-07-19 10:04:10||1743.5||1743.5||1743.5||1743.5|25
1626689060000|2021-07-19 10:04:20|1744|1743|1744|1742.5|1744|1743|1744|1742.5|211
1626689090000|2021-07-19 10:04:50|1744.5|1743|1744.5|1743.5|1744.5|1743.5|1744.5|1743|232
1626689100000|2021-07-19 10:05:00|1745|1744|1745|1744|1745|1744|1744.5|1743.5|109
1626689110000|2021-07-19 10:05:10|1744.5||1744.5||1744.5||1744.5||2071
1626689130000|2021-07-19 10:05:30|1743.5|1743.5|1745|1743|1745|1743.5|1743.5|1742.5|593
1626689140000|2021-07-19 10:05:40|1744.5||1744.5||1744.5||1744.5||0
1626689150000|2021-07-19 10:05:50|||||||||266
1626689180000|2021-07-19 10:06:20|1744|1742.5|1742.5|1741.5|1744|1742.5|1742.5|1741.5|1602
1626689190000|2021-07-19 10:06:30|1742|1741|1741.5|1740|1742|1741|1741.5|1740|1007
1626689200000|2021-07-19 10:06:40|1741|1739.5|1740|1739.5|1741|1739.5|1740|1738.5|18
1626689210000|2021-07-19 10:06:50|1740.5|1740|1740.5|1739.5|1740.5|1740|1740.5|1739.5|755
1626689220000|2021-07-19 10:07:00|||||||||58
1626689230000|2021-07-19 10:07:10|1741|1740|1741|1740|1741|1740|1741|1739.5|259
1626689240000|2021-07-19 10:07:20|1742|1740.5|1742.5|1741|1743|1741.5|1742|1740|712
1626689260000|2021-07-19 10:07:40|1741|1740.5|1741.5|1739|1741.5|1740.5|1740.5|1739|363
1626689290000|2021-07-19 10:08:10|1742|1739.5|1741.5|1740|1742|1740|1741.5|1739.5|0
1626689300000|2021-07-19 10:08:20|1742|1741|1743|1742|1743|1742|1742|1741|1556
1626689310000|2021-07-19 10:08:30|1743.5|1742.5|1742.5|1740|1744.5|1742.5|1742.5|1740|1385
1626689320000|2021-07-19 10:08:40|1742|1739.5|1741|1739.5|1742.5|1741|1741|1739.5|1758
1626689330000|2021-07-19 10:08:50|1740.5|1740|1740.5|1740|1741|1740|1740.5|1740|753
1626689350000|2021-07-19 10:09:10|||||||||5
1626689360000|2021-07-19 10:09:20|||||||||525
1626689380000|2021-07-19 10:09:40|1741|1740.5|1742|1740.5|1742.5|1741|1741|1740.5|592
1626689390000|2021-07-19 10:09:50|||||||||4
1626689400000|2021-07-19 10:10:00|1741.5|1740|1740.5|1740|1741.5|1740|1740.5|1739.5|435
1626689420000|2021-07-19 10:10:20|1740|1739.5|1740.5|1739.5|1740.5|1739.5|1740|1739.5|61
1626689440000|2021-07-19 10:10:40|1741.5||1741.5||1741.5||1741.5||50
1626689480000|2021-07-19 10:11:20|||||||||450
1626689490000|2021-07-19 10:11:30||1740||1740||1740||1740|169
1626689500000|2021-07-19 10:11:40|1741||1741||1741||1741||0
1626689510000|2021-07-19 10:11:50|1741.5||1741.5||1741.5||1741.5||0
1626689520000|2021-07-19 10:12:00|1741||1741.5||1741.5||1741||687
1626689540000|2021-07-19 10:12:20|1741|1740.5|1741|1739.5|1741|1741|1741|1739.5|2039
1626689590000|2021-07-19 10:13:10|1740.5|1739|1740|1739|1740.5|1739|1740|1739|51
1626689600000|2021-07-19 10:13:20|1739.5|1738|1739|1738|1739.5|1738|1739|1738|601
1626689620000|2021-07-19 10:13:40|1738.5|1738.5|1738.5|1737.5|1738.5|1738.5|1738.5|1737.5|393
1626689630000|2021-07-19 10:13:50|1738|1736.5|1737.5|1736.5|1738|1736.5|1737.5|1736.5|100
1626689640000|2021-07-19 10:14:00|||||||||325
1626689670000|2021-07-19 10:14:30|1737|1735.5|1736.5|1735|1737|1735.5|1736.5|1735|417
1626689700000|2021-07-19 10:15:00|1736|1734.5|1736|1733.5|1736|1734.5|1736|1733.5|272
1626689710000|2021-07-19 10:15:10||1734||1735||1735||1734|0
1626689720000|2021-07-19 10:15:20|1736.5|1735.5|1738|1736.5|1739|1737.5|1736.5|1735|1698
1626689730000|2021-07-19 10:15:30|1737.5|1736|1738|1736.5|1738|1736.5|1737.5|1736|0
1626689760000|2021-07-19 10:16:00|1738.5|1737|1740|1737.5|1740|1737.5|1738.5|1737|1363
1626689770000|2021-07-19 10:16:10||1738||1738.5||1738.5||1738|58
1626689780000|2021-07-19 10:16:20||1739||1739||1739||1739|71
1626689790000|2021-07-19 10:16:30|1739.5|1738.5|1739.5|1737.5|1739.5|1738.5|1738.5|1736.5|836
1626689800000|2021-07-19 10:16:40|||||||||29
1626689820000|2021-07-19 10:17:00|||||||||236
1626689840000|2021-07-19 10:17:20|||||||||66
1626689850000|2021-07-19 10:17:30|||||||||29
1626689880000|2021-07-19 10:18:00|||||||||50
1626689910000|2021-07-19 10:18:30|||||||||342
1626689930000|2021-07-19 10:18:50|||||||||50
1626689940000|2021-07-19 10:19:00||1738||1738.5||1738.5||1738|383
1626689950000|2021-07-19 10:19:10|1739|1739|1738|1737.5|1739|1739|1738|1737.5|2192
1626689980000|2021-07-19 10:19:40||1737||1737.5||1737.5||1737|261
1626689990000|2021-07-19 10:19:50|||||||||94
1626690000000|2021-07-19 10:20:00|||||||||60
1626690020000|2021-07-19 10:20:20|1737.5|1737|1738|1737|1738|1737|1737.5|1737|97
1626690050000|2021-07-19 10:20:50|||||||||148
1626690080000|2021-07-19 10:21:20|1738.5|1737.5|1739.5|1738.5|1739.5|1738.5|1738.5|1737|1511
1626690090000|2021-07-19 10:21:30|1739|1738|1739|1737.5|1739|1738|1738.5|1737|306
1626690100000|2021-07-19 10:21:40|||||||||59
1626690170000|2021-07-19 10:22:50|||||||||160
1626690180000|2021-07-19 10:23:00|||||||||63
1626690210000|2021-07-19 10:23:30|||||||||57
1626690230000|2021-07-19 10:23:50||1738||1738||1738.5||1738|728
1626690240000|2021-07-19 10:24:00|1739.5|1738.5|1740|1739|1740|1739|1739.5|1738.5|1274
1626690260000|2021-07-19 10:24:20|1739.5|1738.5|1739|1738.5|1739.5|1738.5|1739|1738.5|633
1626690270000|2021-07-19 10:24:30|||||||||114
1626690350000|2021-07-19 10:25:50|1739.5||1739.5||1739.5||1739.5||153
1626690360000|2021-07-19 10:26:00|1739|1738|1739|1738.5|1739|1738.5|1739|1738|77
1626690370000|2021-07-19 10:26:10|||||||||73
1626690390000|2021-07-19 10:26:30|1738.5|1737.5|1738.5|1737.5|1738.5|1737.5|1738.5|1737.5|509
1626690430000|2021-07-19 10:27:10|1738|1737|1738.5|1736.5|1738.5|1737|1737.5|1736|478
1626690440000|2021-07-19 10:27:20|1739|1737|1739|1738.5|1739|1738.5|1738.5|1737|906
1626690450000|2021-07-19 10:27:30|1739.5||1739.5||1739.5||1739.5||325
1626690480000|2021-07-19 10:28:00|||||||||132
1626690490000|2021-07-19 10:28:10|||||||||200
1626690500000|2021-07-19 10:28:20|1739|1738|1739|1737.5|1739|1738|1739|1737.5|383
1626690520000|2021-07-19 10:28:40|1738.5|1738.5|1739|1737.5|1739|1738.5|1738.5|1737.5|358
1626690550000|2021-07-19 10:29:10|||||||||234
1626690570000|2021-07-19 10:29:30|||||||||500
1626690590000|2021-07-19 10:29:50|1738.5|1738|1739|1737.5|1739|1738.5|1738.5|1737.5|1435
1626690600000|2021-07-19 10:30:00|1738.5|1737|1737|1736|1739|1737|1737|1736|422
1626690610000|2021-07-19 10:30:10|1736.5|1735.5|1736|1734|1736.5|1736|1736|1734|1381
1626690620000|2021-07-19 10:30:20|1735|1733.5|1735|1734|1735|1734|1735|1733.5|400
1626690640000|2021-07-19 10:30:40|1734.5|1733|1734.5|1733.5|1734.5|1733.5|1734|1733|683
1626690650000|2021-07-19 10:30:50|1735|1734|1735|1734|1736|1734.5|1735|1734|788
1626690660000|2021-07-19 10:31:00|1735.5|1734.5|1736.5|1736|1737|1736|1735|1734|1229
1626690670000|2021-07-19 10:31:10|1737|1736.5|1737|1736|1737|1736.5|1737|1736|152
1626690680000|2021-07-19 10:31:20||1735.5||1735||1735.5||1735|361
1626690690000|2021-07-19 10:31:30||1735.5||1735.5||1735.5||1735.5|0
1626690700000|2021-07-19 10:31:40|1737.5|1736|1740|1738.5|1741|1739|1737.5|1736|1018
1626690710000|2021-07-19 10:31:50|1740.5|1739|1740|1739|1740.5|1739|1740|1739|0
1626690720000|2021-07-19 10:32:00||1738.5||1738.5||1738.5||1738.5|225
1626690740000|2021-07-19 10:32:20|1739.5|1738|1738.5|1737|1739.5|1738|1738|1736.5|383
1626690760000|2021-07-19 10:32:40|1738|1736.5|1738.5|1737|1738.5|1737|1738|1736.5|0
1626690780000|2021-07-19 10:33:00|||||||||142
1626690790000|2021-07-19 10:33:10|||||||||289
1626690850000|2021-07-19 10:34:10||1737.5||1737.5||1737.5||1737.5|1
1626690860000|2021-07-19 10:34:20|1738|1737|1738|1737|1738|1738|1738|1737|910
1626690870000|2021-07-19 10:34:30|1738.5|1737.5|1738.5|1737.5|1738.5|1737.5|1738.5|1737.5|94
1626690900000|2021-07-19 10:35:00|||||||||144
1626690910000|2021-07-19 10:35:10|1738|1737|1737.5|1737|1738|1737|1737.5|1736.5|1192
1626690920000|2021-07-19 10:35:20|||||||||29
1626690940000|2021-07-19 10:35:40|||||||||300
1626690950000|2021-07-19 10:35:50|||||||||7
1626690970000|2021-07-19 10:36:10|1737|1736|1735.5|1734|1737.5|1736.5|1735|1733.5|4391
1626690980000|2021-07-19 10:36:20|1735|1734.5|1735.5|1734.5|1735.5|1734.5|1734.5|1734.5|816
1626690990000|2021-07-19 10:36:30|1735|1734|1735|1734|1735|1734|1735|1734|1145
1626691020000|2021-07-19 10:37:00|||||||||98
1626691030000|2021-07-19 10:37:10|||||||||6
1626691050000|2021-07-19 10:37:30|1734.5|1733.5|1734.5|1733.5|1734.5|1734|1733.5|1733|2090
1626691060000|2021-07-19 10:37:40|1735|1734|1735|1733.5|1735|1734|1735|1733.5|248
1626691080000|2021-07-19 10:38:00||1734||1734||1734||1734|0
1626691100000|2021-07-19 10:38:20|1735.5|1734.5|1736|1734.5|1736|1735|1735.5|1734.5|156
1626691110000|2021-07-19 10:38:30|1735.5|1735|1735.5|1734|1735.5|1735|1735.5|1734|710
1626691120000|2021-07-19 10:38:40|1735|1733.5|1734.5|1733|1735|1733.5|1734|1733|377
1626691130000|2021-07-19 10:38:50|1734||1734||1734||1734||0
1626691140000|2021-07-19 10:39:00|||||||||171
1626691160000|2021-07-19 10:39:20|1734.5|1733.5|1734|1733|1735|1734|1734|1733|476
1626691180000|2021-07-19 10:39:40|1734.5|1733.5|1735|1733.5|1735|1733.5|1734.5|1733.5|18
1626691190000|2021-07-19 10:39:50|||||||||5
1626691210000|2021-07-19 10:40:10|||||||||145
1626691300000|2021-07-19 10:41:40|1735.5|1734|1735|1733.5|1736|1735|1735|1733.5|2545
1626691310000|2021-07-19 10:41:50|||||||||5
1626691360000|2021-07-19 10:42:40|1734.5||1734.5||1734.5||1734.5||1
1626691430000|2021-07-19 10:43:50|||||||||28
1626691460000|2021-07-19 10:44:20|||||||||55
1626691510000|2021-07-19 10:45:10|1735|1734|1734.5|1733.5|1735|1734.5|1734|1733.5|608
1626691530000|2021-07-19 10:45:30|||||||||2
1626691570000|2021-07-19 10:46:10|||||||||155
1626691600000|2021-07-19 10:46:40|1735|1734|1735|1734|1736|1734.5|1734.5|1733.5|2193
1626691610000|2021-07-19 10:46:50||1733.5||1733.5||1733.5||1733.5|0
1626691620000|2021-07-19 10:47:00||1734||1733.5||1734||1733.5|0
1626691640000|2021-07-19 10:47:20|1735.5|1734|1734.5|1733.5|1736|1734|1734|1733.5|773
1626691650000|2021-07-19 10:47:30|||||||||5
1626691660000|2021-07-19 10:47:40||1734||1733.5||1734||1733.5|530
1626691680000|2021-07-19 10:48:00|1735.5|1734|1736|1734.5|1736|1734.5|1734.5|1734|721
1626691690000|2021-07-19 10:48:10|1735.5|1734|1734.5|1733.5|1735.5|1734|1734|1733.5|2363
1626691700000|2021-07-19 10:48:20|||||||||1008
1626691720000|2021-07-19 10:48:40|1734|1734|1734|1733.5|1734|1734|1734|1733.5|640
1626691730000|2021-07-19 10:48:50|||||||||175
1626691740000|2021-07-19 10:49:00|||||||||526
1626691750000|2021-07-19 10:49:10|||||||||1482
1626691760000|2021-07-19 10:49:20|||||||||526
1626691770000|2021-07-19 10:49:30|||||||||113
1626691810000|2021-07-19 10:50:10|||||||||310
1626691820000|2021-07-19 10:50:20|1733.5|1733|1733|1732|1734|1733|1733|1732|468
1626691870000|2021-07-19 10:51:10|||||||||1002
1626691880000|2021-07-19 10:51:20|1733.5|1732.5|1734|1733|1734|1733|1733.5|1732.5|411
1626691930000|2021-07-19 10:52:10|||||||||1109
1626691940000|2021-07-19 10:52:20|1733.5|1732.5|1733.5|1733|1733.5|1733|1733.5|1732|1182
1626691950000|2021-07-19 10:52:30|1734|1732.5|1733|1732|1734|1732.5|1733|1732|135
1626691970000|2021-07-19 10:52:50|||||||||272
1626691990000|2021-07-19 10:53:10||1732.5||1732.5||1732.5||1732.5|0
1626692000000|2021-07-19 10:53:20|1733.5|1733|1734|1733|1734|1733|1733|1733|748
1626692010000|2021-07-19 10:53:30|1734.5|1732.5|1734.5|1733.5|1734.5|1733.5|1734.5|1732.5|0
1626692070000|2021-07-19 10:54:30|||||||||57
1626692100000|2021-07-19 10:55:00|||||||||62
1626692160000|2021-07-19 10:56:00|||||||||173
1626692170000|2021-07-19 10:56:10|1734|1733|1733.5|1733|1734|1733.5|1733.5|1733|345
1626692180000|2021-07-19 10:56:20|1733|1732.5|1733|1732.5|1733.5|1732.5|1733|1732.5|62
1626692190000|2021-07-19 10:56:30|1732.5|1732|1732.5|1732|1732.5|1732|1732.5|1732|117
1626692200000|2021-07-19 10:56:40|1733|1732.5|1733|1732.5|1733|1732.5|1733|1732.5|1585
1626692220000|2021-07-19 10:57:00|||||||||67
1626692230000|2021-07-19 10:57:10|1732.5|1732|1733|1732|1733|1732|1732.5|1732|1462
1626692400000|2021-07-19 11:00:00|1732.5|1731.5|1731.5|1730.5|1732.5|1731.5|1731.5|1730.5|2903
1626692410000|2021-07-19 11:00:10|1731|1730|1730.5|1729|1731|1730|1730.5|1729|1379
1626692420000|2021-07-19 11:00:20|1730|1728.5|1729.5|1728.5|1730|1729|1729.5|1728.5|0
1626692430000|2021-07-19 11:00:30|1729|1728|1729|1728|1729|1728|1729|1727.5|30
1626692450000|2021-07-19 11:00:50||1727.5||1727.5||1727.5||1727.5|85
1626692460000|2021-07-19 11:01:00||1728||1728||1728||1728|28
1626692470000|2021-07-19 11:01:10|1729.5|1728.5|1730|1729|1730|1729.5|1729.5|1728.5|1402
1626692480000|2021-07-19 11:01:20|||||||||59
1626692490000|2021-07-19 11:01:30|||||||||300
1626692500000|2021-07-19 11:01:40|||||||||626
1626692510000|2021-07-19 11:01:50|1730.5|1729.5|1730.5|1730|1730.5|1730|1730.5|1729.5|845
1626692530000|2021-07-19 11:02:10|1731|1730.5|1731|1730|1731|1730.5|1730.5|1730|628
1626692540000|2021-07-19 11:02:20|||||||||2
1626692570000|2021-07-19 11:02:50||1730.5||1730||1730.5||1730|0
1626692600000|2021-07-19 11:03:20|1730.5|1729.5|1729.5|1728|1731|1729.5|1729.5|1728|1512
1626692610000|2021-07-19 11:03:30|1729||1729||1729||1729||0
1626692620000|2021-07-19 11:03:40|1728.5|1727.5|1727.5|1726.5|1728.5|1727.5|1727.5|1726.5|1215
1626692640000|2021-07-19 11:04:00|1727||1727||1727||1727||0
1626692650000|2021-07-19 11:04:10|||||||||247
1626692670000|2021-07-19 11:04:30|1726.5|1725.5|1727.5|1726.5|1727.5|1726.5|1726.5|1725.5|991
1626692680000|2021-07-19 11:04:40||1726||1726||1726||1726|0
1626692700000|2021-07-19 11:05:00|||||||||108
1626692710000|2021-07-19 11:05:10||1727||1727||1727||1727|50
1626692720000|2021-07-19 11:05:20|1727|1726|1727|1726|1727|1726|1727|1726|605
1626692730000|2021-07-19 11:05:30|1727.5|1726.5|1728.5|1727.5|1729|1727.5|1727.5|1726.5|966
1626692760000|2021-07-19 11:06:00||1728||1728||1728||1728|0
1626692780000|2021-07-19 11:06:20|1729|1728.5|1730.5|1729|1730.5|1729|1729|1728.5|658
1626692800000|2021-07-19 11:06:40|||||||||528
1626692860000|2021-07-19 11:07:40||1729.5||1729.5||1729.5||1729.5|5
1626692910000|2021-07-19 11:08:30|1730|1729|1729.5|1728.5|1730|1729|1729.5|1728.5|317
1626692930000|2021-07-19 11:08:50|||||||||4
1626692940000|2021-07-19 11:09:00|||||||||57
1626692950000|2021-07-19 11:09:10|1730|1729|1730|1729|1730|1729|1730|1729|639
1626692980000|2021-07-19 11:09:40|1729.5|1728.5|1729.5|1728.5|1729.5|1728.5|1729.5|1728.5|0
1626693000000|2021-07-19 11:10:00|||||||||242
1626693030000|2021-07-19 11:10:30|1730|1729|1730|1729.5|1730|1729.5|1730|1729|277
1626693040000|2021-07-19 11:10:40|||||||||28
1626693070000|2021-07-19 11:11:10|1730.5|1730|1730.5|1730|1730.5|1730|1730.5|1729.5|542
1626693080000|2021-07-19 11:11:20||1729.5||1729.5||1729.5||1729.5|317
1626693120000|2021-07-19 11:12:00|1730||1730.5||1730.5||1730||831
1626693140000|2021-07-19 11:12:20|1730|1729|1730|1729|1730|1729|1730|1728.5|303
1626693170000|2021-07-19 11:12:50|1730.5|1729.5|1730|1729.5|1730.5|1729.5|1730|1729.5|21
1626693180000|2021-07-19 11:13:00|1730.5|1730|1730.5|1730|1731|1730|1730.5|1730|137
1626693190000|2021-07-19 11:13:10|||||||||240
1626693200000|2021-07-19 11:13:20|||||||||867
1626693210000|2021-07-19 11:13:30|||||||||38
1626693220000|2021-07-19 11:13:40||1729.5||1730||1730||1729.5|209
1626693230000|2021-07-19 11:13:50||1729.5||1729.5||1729.5||1729.5|7
1626693240000|2021-07-19 11:14:00|1730|1729|1730|1729|1730|1729|1730|1729|200
1626693270000|2021-07-19 11:14:30|1729.5|1728.5|1728.5|1727|1729.5|1729|1728.5|1727|853
1626693310000|2021-07-19 11:15:10||1727.5||1727.5||1727.5||1727.5|0
1626693320000|2021-07-19 11:15:20||1728||1728||1728||1728|0
1626693330000|2021-07-19 11:15:30|1728|1727.5|1728|1727.5|1728|1727.5|1728|1727.5|12
1626693340000|2021-07-19 11:15:40|1727.5|1727|1726.5|1725.5|1727.5|1727|1726.5|1725|353
1626693350000|2021-07-19 11:15:50|1727|1726.5|1730|1728.5|1730|1729|1727|1725.5|9694
1626693360000|2021-07-19 11:16:00|1729.5||1730||1730.5||1729.5||0
1626693370000|2021-07-19 11:16:10|||||||||61
1626693380000|2021-07-19 11:16:20|1730.5|1729|1730.5|1729.5|1731|1729.5|1730.5|1729|0
1626693390000|2021-07-19 11:16:30|1731|1730|1732|1731|1732|1731|1731|1730|577
1626693410000|2021-07-19 11:16:50|||||||||25
1626693420000|2021-07-19 11:17:00|||||||||138
1626693430000|2021-07-19 11:17:10|1731.5|1730.5|1731.5|1730.5|1731.5|1730.5|1731.5|1730|536
1626693480000|2021-07-19 11:18:00|||||||||77
1626693530000|2021-07-19 11:18:50|||||||||164
1626693540000|2021-07-19 11:19:00|||||||||721
1626693560000|2021-07-19 11:19:20|1732|1731|1732|1731.5|1732|1731.5|1731|1730.5|7379
1626693570000|2021-07-19 11:19:30|1731.5|1730.5|1731|1730|1731.5|1731|1731|1730|1336
1626693580000|2021-07-19 11:19:40|1731.5|1730.5|1732|1730.5|1732|1731.5|1731.5|1730.5|1169
1626693590000|2021-07-19 11:19:50||1731||1731.5||1731.5||1731|7
1626693600000|2021-07-19 11:20:00||1731||1730.5||1731||1730.5|56
1626693670000|2021-07-19 11:21:10|1731.5|1730|1731|1730|1731.5|1730|1731|1730|5
1626693680000|2021-07-19 11:21:20||1730.5||1730.5||1730.5||1730.5|0
1626693690000|2021-07-19 11:21:30||1730||1730||1730||1730|125
1626693700000|2021-07-19 11:21:40|||||||||172
1626693760000|2021-07-19 11:22:40|||||||||25
1626693780000|2021-07-19 11:23:00|||||||||58
1626693800000|2021-07-19 11:23:20|||||||||25
1626693840000|2021-07-19 11:24:00|||||||||520
1626693870000|2021-07-19 11:24:30||1730.5||1730.5||1730.5||1730.5|765
1626693890000|2021-07-19 11:24:50|||||||||2
1626693930000|2021-07-19 11:25:30|||||||||300
1626693940000|2021-07-19 11:25:40|||||||||225
1626693950000|2021-07-19 11:25:50|1730.5|1730|1730.5|1730|1730.5|1730|1730.5|1730|1131
1626693960000|2021-07-19 11:26:00|1731|1730.5|1733|1731.5|1733.5|1732|1731|1730.5|3015
1626693970000|2021-07-19 11:26:10|1732.5|1731|1732|1730.5|1732.5|1731|1732|1730.5|16
1626693980000|2021-07-19 11:26:20|1731.5|1731|1731.5|1730.5|1732|1731.5|1731.5|1730.5|120
1626693990000|2021-07-19 11:26:30|1731|1730|1731|1730|1731.5|1730.5|1731|1730|865
1626694000000|2021-07-19 11:26:40|1730.5|1729.5|1729.5|1728.5|1730.5|1729.5|1729.5|1728.5|1847
1626694010000|2021-07-19 11:26:50|1729||1729||1729||1729||0
1626694020000|2021-07-19 11:27:00|1728.5|1728|1729|1727.5|1729|1728|1728.5|1727.5|339
1626694030000|2021-07-19 11:27:10|1728.5|1727|1728|1727|1728.5|1727|1728|1727|176
1626694040000|2021-07-19 11:27:20|1727.5|1726.5|1727.5|1726.5|1727.5|1726.5|1727.5|1726.5|0
1626694050000|2021-07-19 11:27:30|1727|1726|1727|1726|1727|1726.5|1727|1726|0
1626694060000|2021-07-19 11:27:40||1726.5||1726.5||1726.5||1726.5|0
1626694080000|2021-07-19 11:28:00|1726.5|1726|1726|1725|1726.5|1726.5|1726|1725|119
1626694090000|2021-07-19 11:28:10|||||||||20
1626694110000|2021-07-19 11:28:30|1725.5|1724.5|1724.5|1723|1726|1724.5|1723.5|1722.5|4438
1626694120000|2021-07-19 11:28:40|1724|1722.5|1724|1723.5|1724.5|1723.5|1723.5|1721.5|2128
1626694130000|2021-07-19 11:28:50|1724.5||1724.5||1724.5||1724.5||0
1626694140000|2021-07-19 11:29:00|1725.5|1724|1725.5|1724.5|1725.5|1724.5|1725.5|1724|1670
1626694150000|2021-07-19 11:29:10|1725|1724|1725.5|1724.5|1725.5|1724.5|1725|1724|786
1626694160000|2021-07-19 11:29:20|1726|1725|1725.5|1725|1726|1725|1725.5|1725|1033
1626694170000|2021-07-19 11:29:30|||||||||158
1626694180000|2021-07-19 11:29:40|1726|1725.5|1726|1725.5|1726|1725.5|1726|1725|247
1626694190000|2021-07-19 11:29:50|||||||||520
1626694200000|2021-07-19 11:30:00|1725.5|1725|1723.5|1723|1725.5|1725|1723.5|1722.5|581
1626694210000|2021-07-19 11:30:10|1724|1722.5|1724|1723|1724|1723|1723.5|1722|272
1626694220000|2021-07-19 11:30:20|1723.5|1722.5|1723.5|1722|1723.5|1722.5|1723.5|1722|295
1626694230000|2021-07-19 11:30:30||1722.5||1722.5||1722.5||1722.5|0
1626694290000|2021-07-19 11:31:30|1723|1722|1721.5|1721|1723|1722|1721|1720|2017
1626694300000|2021-07-19 11:31:40|1721|1720.5|1721.5|1720.5|1722|1721|1721|1720|883
1626694320000|2021-07-19 11:32:00|1721|1721|1721.5|1720.5|1721.5|1721|1721|1720.5|488
1626694330000|2021-07-19 11:32:10|1721||1721||1721||1721||0
1626694340000|2021-07-19 11:32:20||1720||1720.5||1720.5||1720|58
1626694350000|2021-07-19 11:32:30|||||||||100
1626694360000|2021-07-19 11:32:40|||||||||633
1626694380000|2021-07-19 11:33:00|1720.5|1720|1721|1720.5|1721.5|1721|1720.5|1720|1395
1626694390000|2021-07-19 11:33:10|1720.5|1720|1720|1719|1721|1720|1720|1718|1385
1626694400000|2021-07-19 11:33:20|||||||||1
1626694430000|2021-07-19 11:33:50|1720.5|1719.5|1721|1719.5|1721.5|1720|1720|1719.5|2573
1626694450000|2021-07-19 11:34:10|1721.5|1720|1722.5|1721.5|1722.5|1721.5|1721|1720|417
1626694470000|2021-07-19 11:34:30|1722|1721|1722|1720.5|1722|1721.5|1722|1720.5|70
1626694500000|2021-07-19 11:35:00||1721||1721||1721||1721|0
1626694530000|2021-07-19 11:35:30|1721.5|1720.5|1721|1719.5|1721.5|1721|1720|1719|1097
1626694540000|2021-07-19 11:35:40|1720.5|1720|1719.5|1718.5|1720.5|1720|1719.5|1718.5|187
1626694550000|2021-07-19 11:35:50|1720|1719|1720.5|1719.5|1721|1719.5|1719.5|1719|1633
1626694560000|2021-07-19 11:36:00|||||||||44
1626694570000|2021-07-19 11:36:10|1721||1721||1721||1721||31
1626694580000|2021-07-19 11:36:20|1720.5|1720.5|1722|1721|1723.5|1723|1720.5|1719.5|12435
1626694590000|2021-07-19 11:36:30|1721.5|1720.5|1721.5|1720|1721.5|1720.5|1721.5|1720|72
1626694600000|2021-07-19 11:36:40|1721||1721||1721||1721||0
1626694620000|2021-07-19 11:37:00|1720.5|1719.5|1720.5|1719.5|1721|1720|1720|1719|1377
1626694630000|2021-07-19 11:37:10|1721|1720|1721.5|1720.5|1722|1721|1721|1720|776
1626694640000|2021-07-19 11:37:20||1721||1721||1721||1721|0
1626694660000|2021-07-19 11:37:40|1721|1720|1721|1720.5|1721|1720.5|1721|1720|435
1626694670000|2021-07-19 11:37:50||1720||1720||1720||1720|376
1626694680000|2021-07-19 11:38:00||1720.5||1720.5||1720.5||1720.5|0
1626694690000|2021-07-19 11:38:10||1720||1720||1720||1720|0
1626694700000|2021-07-19 11:38:20|1721.5|1720.5|1723|1721|1723|1722|1721.5|1720.5|1059
1626694720000|2021-07-19 11:38:40|1722.5||1722.5||1722.5||1722.5||10
1626694730000|2021-07-19 11:38:50||1721.5||1722||1722||1721.5|74
1626694740000|2021-07-19 11:39:00|1722|1721.5|1723|1721.5|1723|1721.5|1722|1721|4955
1626694750000|2021-07-19 11:39:10||1722||1722||1722||1722|963
1626694760000|2021-07-19 11:39:20|||||||||86
1626694770000|2021-07-19 11:39:30|1723.5|1722.5|1724|1722.5|1724.5|1723.5|1723|1722.5|934
1626694790000|2021-07-19 11:39:50|1724.5|1723|1724.5|1723.5|1725|1723.5|1724|1723|455
1626694800000|2021-07-19 11:40:00|1724||1724||1724||1724||247
1626694810000|2021-07-19 11:40:10|||||||||5
1626694840000|2021-07-19 11:40:40|1723.5|1722.5|1724|1722.5|1724|1722.5|1723.5|1722.5|394
1626694850000|2021-07-19 11:40:50||1723||1722.5||1723||1722.5|0
1626694860000|2021-07-19 11:41:00|1723.5|1723|1723.5|1722.5|1724|1723|1723.5|1722.5|478
1626694880000|2021-07-19 11:41:20|1724|1723|1723.5|1722.5|1724|1723|1723.5|1722.5|880
1626694890000|2021-07-19 11:41:30||1723||1722.5||1723||1722.5|30
1626694940000|2021-07-19 11:42:20|1724|1723|1725|1724|1725|1724|1723.5|1723|927
1626694950000|2021-07-19 11:42:30|1725.5|1725|1725.5|1725|1725.5|1725|1725.5|1725|238
1626694960000|2021-07-19 11:42:40|1726|1725.5|1724.5|1724|1726|1725.5|1724.5|1724|869
1626694970000|2021-07-19 11:42:50||1723.5||1724||1724||1723.5|87
1626694980000|2021-07-19 11:43:00|1725.5||1725.5||1725.5||1725.5||197
1626694990000|2021-07-19 11:43:10|1726|1724.5|1725.5|1724|1726|1725|1725.5|1724|4
1626695000000|2021-07-19 11:43:20|1725||1725||1725||1725||0
1626695030000|2021-07-19 11:43:50|1724.5||1724.5||1724.5||1724.5||48750
1626695040000|2021-07-19 11:44:00|||||||||2
1626695050000|2021-07-19 11:44:10|||||||||90
1626695060000|2021-07-19 11:44:20|||||||||200
1626695070000|2021-07-19 11:44:30|||||||||82
1626695100000|2021-07-19 11:45:00|1724|1723.5|1724|1723.5|1724|1723.5|1724|1723.5|5
1626695110000|2021-07-19 11:45:10|1723.5|1723|1723.5|1722.5|1724|1723|1723.5|1722.5|273
1626695120000|2021-07-19 11:45:20||1723||1722.5||1723||1722.5|107
1626695130000|2021-07-19 11:45:30|1724|1723|1725|1723.5|1725|1723.5|1724|1723|1746
1626695140000|2021-07-19 11:45:40|1725.5|1724|1725|1723.5|1725.5|1724|1725|1723.5|0
1626695150000|2021-07-19 11:45:50|1725.5|1724|1725|1723.5|1725.5|1724|1725|1723.5|0
1626695160000|2021-07-19 11:46:00|||||||||2680
1626695170000|2021-07-19 11:46:10||1724||1723.5||1724||1723.5|5
1626695180000|2021-07-19 11:46:20||1724||1724||1724||1724|0
1626695190000|2021-07-19 11:46:30|1724.5|1723.5|1724.5|1723.5|1724.5|1723.5|1724.5|1723.5|5
1626695240000|2021-07-19 11:47:20|1725|1724|1727.5|1726|1727.5|1726|1724.5|1724|684
1626695250000|2021-07-19 11:47:30|1727||1727||1727||1727||0
1626695270000|2021-07-19 11:47:50|1726.5|1725.5|1726.5|1725|1726.5|1725.5|1726.5|1725|644
1626695290000|2021-07-19 11:48:10|||||||||81
1626695330000|2021-07-19 11:48:50|1727|1725.5|1728.5|1727|1729|1727|1727|1725.5|401
1626695340000|2021-07-19 11:49:00|1728|1726.5|1727.5|1725.5|1728|1726.5|1727|1725|618
1626695350000|2021-07-19 11:49:10|1727|1725|1727|1725.5|1727|1725.5|1726.5|1725|356
1626695360000|2021-07-19 11:49:20|1726.5|1725|1726.5|1725|1726.5|1726|1726.5|1725|77
1626695380000|2021-07-19 11:49:40|1727|1725.5|1727|1725.5|1727|1726|1727|1725.5|95
1626695390000|2021-07-19 11:49:50|1726.5||1726.5||1727||1726.5||8
1626695410000|2021-07-19 11:50:10||1725||1725||1725||1725|249
1626695420000|2021-07-19 11:50:20|1726|1724.5|1725.5|1724.5|1726|1724.5|1725.5|1724.5|256
1626695430000|2021-07-19 11:50:30|1725|1724|1724.5|1723.5|1725|1724|1724|1723|2456
1626695460000|2021-07-19 11:51:00|1724|1723|1724.5|1723|1724.5|1723|1724|1722.5|572
1626695490000|2021-07-19 11:51:30||1723.5||1723.5||1723.5||1723|17
1626695500000|2021-07-19 11:51:40|1725|1724|1725|1724.5|1725|1724.5|1725|1724|738
1626695510000|2021-07-19 11:51:50|1725.5||1725.5||1725.5||1725.5||794
1626695560000|2021-07-19 11:52:40|1725|1723|1724.5|1723|1725|1723.5|1724.5|1723|799
1626695580000|2021-07-19 11:53:00|1725|1723.5|1724.5|1723|1725|1723.5|1724.5|1723|245
1626695610000|2021-07-19 11:53:30|1724|1722.5|1723.5|1722.5|1724|1723|1723.5|1722.5|1068
1626695620000|2021-07-19 11:53:40||1723||1722.5||1723||1722.5|1035
1626695630000|2021-07-19 11:53:50|||||||||2
1626695640000|2021-07-19 11:54:00|1724|1723|1724|1723|1724|1723.5|1723.5|1722.5|496
1626695650000|2021-07-19 11:54:10|1724.5|1724|1725.5|1724|1725.5|1724|1724.5|1723.5|598
1626695660000|2021-07-19 11:54:20|||||||||314
1626695680000|2021-07-19 11:54:40||1724.5||1724.5||1724.5||1724.5|0
1626695690000|2021-07-19 11:54:50|1726|1725|1726.5|1725|1727|1726|1726|1725|784
1626695700000|2021-07-19 11:55:00|1727|1725.5|1726.5|1725|1727|1725.5|1726.5|1725|0
1626695720000|2021-07-19 11:55:20|1726||1726||1726||1726||0
1626695750000|2021-07-19 11:55:50|1725.5|1724.5|1724.5|1723.5|1726.5|1724.5|1724.5|1723|1385
1626695760000|2021-07-19 11:56:00|1724|1723|1724.5|1723.5|1724.5|1723.5|1724|1723|985
1626695790000|2021-07-19 11:56:30|1724|1723|1724|1722.5|1724|1723|1724|1722.5|125
1626695800000|2021-07-19 11:56:40||1723||1723||1723||1723|0
1626695820000|2021-07-19 11:57:00|||||||||537
1626695870000|2021-07-19 11:57:50|1724.5||1724.5||1724.5||1724.5||543
1626695900000|2021-07-19 11:58:20|||||||||10
1626695910000|2021-07-19 11:58:30|1725|1723.5|1725|1724|1725|1724|1725|1723|177
1626695930000|2021-07-19 11:58:50|||||||||29
1626695970000|2021-07-19 11:59:30|1725.5|1724.5|1726.5|1725|1726.5|1725|1725.5|1724|942
1626695990000|2021-07-19 11:59:50||1725.5||1726||1726||1725.5|8
1626696010000|2021-07-19 12:00:10|1727|1726.5|1728|1727|1728|1727|1727|1726.5|313
1626696030000|2021-07-19 12:00:30|1729|1727.5|1729.5|1728|1730|1728|1729|1727.5|260
1626696050000|2021-07-19 12:00:50|1729||1729||1729||1729||6967
1626696060000|2021-07-19 12:01:00|||||||||500
1626696070000|2021-07-19 12:01:10|||||||||528
1626696080000|2021-07-19 12:01:20||1728.5||1728.5||1728.5||1728.5|0
1626696090000|2021-07-19 12:01:30|1729.5|1729|1732|1731|1732|1731|1729.5|1729|1868
1626696100000|2021-07-19 12:01:40|1732.5|1731.5|1733|1732|1733|1732|1732.5|1731.5|357
1626696120000|2021-07-19 12:02:00|1732.5|1732.5|1731.5|1730|1732.5|1732.5|1731.5|1730|1180
1626696130000|2021-07-19 12:02:10|||||||||57
1626696170000|2021-07-19 12:02:50|1731|1729.5|1731|1730|1731|1730|1730|1728|1927
1626696180000|2021-07-19 12:03:00|1730.5|1729|1731|1730.5|1731|1730.5|1730.5|1729|373
1626696200000|2021-07-19 12:03:20|1730.5|1729|1730.5|1729|1730.5|1730|1730.5|1729|294
1626696220000|2021-07-19 12:03:40|1730|1728.5|1729.5|1728|1730|1728.5|1729.5|1728|81
1626696260000|2021-07-19 12:04:20|1729|1728.5|1729|1727.5|1730|1729|1728.5|1727.5|2812
1626696270000|2021-07-19 12:04:30|1729.5|1728.5|1729.5|1728.5|1729.5|1728.5|1729.5|1728.5|24
1626696280000|2021-07-19 12:04:40|1729|1727.5|1727.5|1725.5|1729|1727.5|1727|1725.5|375
1626696290000|2021-07-19 12:04:50|1727|1725|1726.5|1725|1727|1725|1726.5|1725|0
1626696300000|2021-07-19 12:05:00|||||||||1
1626696310000|2021-07-19 12:05:10|1727|1725.5|1727.5|1726.5|1727.5|1726.5|1727|1725.5|802
1626696320000|2021-07-19 12:05:20|1728|1727|1729.5|1727|1729.5|1727.5|1728|1727|374
1626696330000|2021-07-19 12:05:30|1729||1729||1729||1729||0
1626696340000|2021-07-19 12:05:40|1728.5||1728.5||1728.5||1728.5||0
1626696350000|2021-07-19 12:05:50|||||||||30
1626696390000|2021-07-19 12:06:30|||||||||1000
1626696410000|2021-07-19 12:06:50|1728|1726.5|1727.5|1727|1728|1727|1727.5|1726.5|319
1626696420000|2021-07-19 12:07:00|1727|1726|1727|1725.5|1727|1726|1727|1725.5|76
1626696450000|2021-07-19 12:07:30|1726.5|1725|1726.5|1725|1727|1725|1726.5|1725|0
1626696510000|2021-07-19 12:08:30||1725.5||1725.5||1725.5||1725.5|164
1626696540000|2021-07-19 12:09:00|||||||||579
1626696550000|2021-07-19 12:09:10|1726|1725|1726|1725|1726|1725|1725|1724|1131
1626696560000|2021-07-19 12:09:20|1726.5|1725.5|1728|1726.5|1728.5|1726.5|1726.5|1725|1210
1626696580000|2021-07-19 12:09:40|1727.5|1725.5|1727|1725.5|1727.5|1725.5|1727|1725.5|166
1626696590000|2021-07-19 12:09:50|||||||||10
1626696600000|2021-07-19 12:10:00|1726.5|1725|1726|1724.5|1726.5|1725|1726|1724|385
1626696640000|2021-07-19 12:10:40|1726.5|1725|1727.5|1726|1727.5|1726|1726|1725|803
1626696650000|2021-07-19 12:10:50|1727||1727||1727||1727||0
1626696670000|2021-07-19 12:11:10|1726.5|1725.5|1726.5|1725.5|1726.5|1725.5|1726.5|1725.5|170
1626696700000|2021-07-19 12:11:40|1726|1725|1726|1725|1726|1725|1726|1725|658
1626696710000|2021-07-19 12:11:50|1725.5|1724|1726|1725|1726.5|1725.5|1725|1724|1893
1626696720000|2021-07-19 12:12:00|1725.5|1724.5|1725.5|1725|1726|1725|1725.5|1724.5|477
1626696750000|2021-07-19 12:12:30|||||||||10
1626696760000|2021-07-19 12:12:40|||||||||10
1626696780000|2021-07-19 12:13:00||1724.5||1724.5||1724.5||1724.5|136
1626696810000|2021-07-19 12:13:30|1725|1724|1725.5|1724.5|1725.5|1724.5|1725|1724|781
1626696820000|2021-07-19 12:13:40|1726||1725.5||1726||1725.5||5
1626696830000|2021-07-19 12:13:50|1726|1725|1726|1725|1726|1725.5|1725.5|1725|605
1626696860000|2021-07-19 12:14:20|1726.5|1725.5|1728|1727|1728|1727|1726|1725.5|836
1626696870000|2021-07-19 12:14:30|1728.5|1727.5|1728|1727|1728.5|1727.5|1727.5|1726.5|43074
1626696880000|2021-07-19 12:14:40|1727.5|1726.5|1727|1726|1727.5|1726.5|1726.5|1725.5|8231
1626696890000|2021-07-19 12:14:50|1726.5|1725.5|1726.5|1726|1726.5|1726|1726.5|1725.5|95
1626696900000|2021-07-19 12:15:00||1725.5||1725.5||1725.5||1725.5|1888
1626696910000|2021-07-19 12:15:10|1727|1726|1727.5|1726.5|1727.5|1726.5|1727|1726|1449
1626696930000|2021-07-19 12:15:30|1727|1726|1727|1726|1727.5|1727|1727|1726|654
1626696940000|2021-07-19 12:15:40||1726.5||1726.5||1726.5||1726.5|1
1626696960000|2021-07-19 12:16:00|1726.5|1726|1726.5|1726|1726.5|1726.5|1726.5|1726|305
1626696970000|2021-07-19 12:16:10|1726|1725.5|1725.5|1724.5|1726|1725.5|1725.5|1724|1161
1626696990000|2021-07-19 12:16:30|1725|1725|1725.5|1725|1725.5|1725|1725|1725|515
1626697000000|2021-07-19 12:16:40|1726||1725.5||1726||1725.5||173
1626697030000|2021-07-19 12:17:10||1724.5||1724.5||1724.5||1724.5|1007
1626697050000|2021-07-19 12:17:30||1725||1725||1725||1725|0
1626697080000|2021-07-19 12:18:00|1725|1724.5|1725.5|1724.5|1725.5|1724.5|1724.5|1724|1876
1626697090000|2021-07-19 12:18:10|||||||||463
1626697100000|2021-07-19 12:18:20|||||||||142
1626697130000|2021-07-19 12:18:50|||||||||2
1626697150000|2021-07-19 12:19:10|||||||||3
1626697160000|2021-07-19 12:19:20|1726|1725|1726.5|1725.5|1726.5|1725.5|1726|1725|2217
1626697170000|2021-07-19 12:19:30|1727|1726|1728|1727|1728|1727|1727|1726|578
1626697180000|2021-07-19 12:19:40|1728.5|1727.5|1727.5|1726.5|1728.5|1727.5|1727.5|1726.5|1530
1626697190000|2021-07-19 12:19:50|||||||||9
1626697200000|2021-07-19 12:20:00|1728|1726|1728|1727.5|1728|1727.5|1728|1726|1138
1626697210000|2021-07-19 12:20:10|1727.5|1727|1727.5|1727|1727.5|1727|1727.5|1727|1861
1626697220000|2021-07-19 12:20:20|1728||1728||1728||1728||87
1626697230000|2021-07-19 12:20:30|1727.5||1727.5||1727.5||1727.5||0
1626697240000|2021-07-19 12:20:40|1728|1727.5|1729|1728|1729|1728.5|1728|1727.5|874
1626697260000|2021-07-19 12:21:00|1728.5|1727.5|1728.5|1727|1728.5|1727.5|1728.5|1727|64
1626697270000|2021-07-19 12:21:10||1727.5||1727||1727.5||1727|0
1626697280000|2021-07-19 12:21:20||1727.5||1727.5||1727.5||1727.5|136
1626697300000|2021-07-19 12:21:40|||||||||250
1626697330000|2021-07-19 12:22:10|1728||1728||1728||1728||0
1626697340000|2021-07-19 12:22:20|||||||||694
1626697380000|2021-07-19 12:23:00|1727.5|1727|1727|1726|1727.5|1727|1727|1726|2553
1626697390000|2021-07-19 12:23:10|1726.5|1725.5|1726|1725.5|1726.5|1725.5|1726|1725.5|780
1626697410000|2021-07-19 12:23:30|||||||||71
1626697440000|2021-07-19 12:24:00|1725.5|1725|1725.5|1725|1726|1725|1725.5|1725|749
1626697450000|2021-07-19 12:24:10|1726|1725.5|1726|1725|1726|1725.5|1726|1725|451
1626697460000|2021-07-19 12:24:20|1725.5||1726||1726||1725.5||200
1626697480000|2021-07-19 12:24:40|1725.5||1725.5||1725.5||1725.5||0
1626697500000|2021-07-19 12:25:00|||||||||37
1626697530000|2021-07-19 12:25:30|1725|1724.5|1725.5|1725|1725.5|1725|1725|1724|972
1626697540000|2021-07-19 12:25:40|1726|1725.5|1727|1726|1727|1726|1726|1725.5|1856
1626697560000|2021-07-19 12:26:00|1727.5|1726.5|1727.5|1727|1727.5|1727|1727.5|1726.5|171
1626697580000|2021-07-19 12:26:20|1728|1727.5|1728.5|1728|1728.5|1728|1728|1727.5|607
1626697590000|2021-07-19 12:26:30|1728|1727.5|1728.5|1727|1728.5|1727.5|1728|1727|324
1626697600000|2021-07-19 12:26:40|1728||1728||1728||1728||0
1626697630000|2021-07-19 12:27:10|||||||||56
1626697650000|2021-07-19 12:27:30|1727.5|1726.5|1727.5|1726.5|1727.5|1726.5|1727|1726|436
1626697670000|2021-07-19 12:27:50|1727|1726|1726.5|1725.5|1727|1726|1726.5|1725.5|277
1626697690000|2021-07-19 12:28:10|1727|1726|1728.5|1727.5|1728.5|1727.5|1727|1726|1602
1626697700000|2021-07-19 12:28:20||1727||1727||1727||1727|0
1626697710000|2021-07-19 12:28:30|1729.5|1727.5|1729.5|1728.5|1729.5|1728.5|1729.5|1727.5|3
1626697780000|2021-07-19 12:29:40|1729|1729|1729|1727.5|1729|1729|1728.5|1727.5|1134
1626697790000|2021-07-19 12:29:50||1728.5||1728.5||1728.5||1728.5|9
1626697800000|2021-07-19 12:30:00|1729.5|1729|1730.5|1729.5|1730.5|1729.5|1729.5|1729|1567
1626697810000|2021-07-19 12:30:10|1731|1730|1731|1729.5|1731|1730.5|1730.5|1729.5|1439
1626697820000|2021-07-19 12:30:20|1731.5|1730|1731|1730|1731.5|1730.5|1731|1730|125
1626697830000|2021-07-19 12:30:30||1730.5||1730.5||1730.5||1730.5|0
1626697840000|2021-07-19 12:30:40|1731.5|1731|1732.5|1731|1732.5|1731|1731.5|1731|308
1626697850000|2021-07-19 12:30:50||1731.5||1731.5||1731.5||1731.5|259
1626697860000|2021-07-19 12:31:00|1733|1732|1733|1732.5|1733|1732.5|1733|1732|131
1626697870000|2021-07-19 12:31:10|1733.5|1733|1734.5|1733|1734.5|1733|1733.5|1733|643
1626697880000|2021-07-19 12:31:20|||||||||31
1626697890000|2021-07-19 12:31:30|1735.5|1733.5|1735.5|1735|1736|1735|1735.5|1733.5|387
1626697900000|2021-07-19 12:31:40|1736.5|1735.5|1738|1737|1738.5|1737|1736.5|1735.5|3
1626697910000|2021-07-19 12:31:50|1738.5|1737.5|1738|1737|1738.5|1737.5|1738|1737|430
1626697930000|2021-07-19 12:32:10|1737.5|1736.5|1737|1736.5|1737.5|1736.5|1737|1736.5|330
1626697940000|2021-07-19 12:32:20|||||||||355
1626697950000|2021-07-19 12:32:30|1736.5|1736|1737|1736|1737|1736.5|1736|1735|734
1626697980000|2021-07-19 12:33:00|1736.5|1736.5|1737|1736|1737|1736.5|1736.5|1735.5|2007
1626697990000|2021-07-19 12:33:10|1737.5|1736.5|1739.5|1738|1740|1738|1737.5|1736.5|1093
1626698010000|2021-07-19 12:33:30|1739|1737.5|1737|1736|1739|1737.5|1737|1735|2202
1626698020000|2021-07-19 12:33:40|1737.5|1736.5|1738.5|1737|1738.5|1737|1737.5|1736.5|581
1626698030000|2021-07-19 12:33:50|1739|1737.5|1739|1737.5|1739|1737.5|1739|1737.5|221
1626698040000|2021-07-19 12:34:00|1738.5||1738.5||1738.5||1738.5||1987
1626698050000|2021-07-19 12:34:10|1739||1739||1739||1739||0
1626698070000|2021-07-19 12:34:30|1738.5||1738.5||1738.5||1738.5||0
1626698090000|2021-07-19 12:34:50|1739|1738|1740.5|1739|1740.5|1739|1739|1738|1052
1626698100000|2021-07-19 12:35:00|||||||||1535
1626698110000|2021-07-19 12:35:10||1739.5||1739.5||1739.5||1739.5|0
1626698120000|2021-07-19 12:35:20|||||||||142
1626698130000|2021-07-19 12:35:30|||||||||137
1626698140000|2021-07-19 12:35:40|||||||||171
1626698150000|2021-07-19 12:35:50|1740|1739|1739.5|1739|1740|1739|1739.5|1739|1452
1626698160000|2021-07-19 12:36:00|1739|1738|1739|1737|1739|1738|1739|1737|1132
1626698190000|2021-07-19 12:36:30|1738.5||1738||1738.5||1738||0
1626698240000|2021-07-19 12:37:20|||||||||1759
1626698250000|2021-07-19 12:37:30|||||||||844
1626698260000|2021-07-19 12:37:40|1737.5|1736|1737|1736|1737.5|1736|1737|1735.5|541
1626698270000|2021-07-19 12:37:50|||||||||209
1626698280000|2021-07-19 12:38:00|||||||||38
1626698290000|2021-07-19 12:38:10|||||||||1521
1626698300000|2021-07-19 12:38:20|1737.5|1736.5|1737|1736|1737.5|1736.5|1737|1736|572
1626698310000|2021-07-19 12:38:30|||||||||36
1626698320000|2021-07-19 12:38:40|||||||||230
1626698340000|2021-07-19 12:39:00|||||||||1396
1626698350000|2021-07-19 12:39:10|||||||||336
1626698360000|2021-07-19 12:39:20|1737.5|1736.5|1737.5|1736.5|1737.5|1736.5|1737.5|1736.5|322
1626698370000|2021-07-19 12:39:30|||||||||250
1626698380000|2021-07-19 12:39:40|1738||1737.5||1738.5||1737.5||964
1626698390000|2021-07-19 12:39:50|||||||||219
1626698400000|2021-07-19 12:40:00|||||||||2119
1626698410000|2021-07-19 12:40:10|||||||||238
1626698420000|2021-07-19 12:40:20|1737|1736|1737|1736|1737.5|1736|1736.5|1735|1689
1626698430000|2021-07-19 12:40:30||1736.5||1736.5||1736.5||1736.5|348
1626698460000|2021-07-19 12:41:00|||||||||1477
1626698470000|2021-07-19 12:41:10|||||||||56
1626698490000|2021-07-19 12:41:30|1737.5|1737|1738.5|1737.5|1738.5|1737.5|1737.5|1737|1739
1626698510000|2021-07-19 12:41:50|||||||||162
1626698520000|2021-07-19 12:42:00|1739|1738|1741|1739.5|1741|1739.5|1739|1738|2320
1626698530000|2021-07-19 12:42:10|1741.5||1741.5||1741.5||1741.5||0
1626698540000|2021-07-19 12:42:20|1741||1741||1741||1741||328
1626698580000|2021-07-19 12:43:00|||||||||1658
1626698590000|2021-07-19 12:43:10|||||||||229
1626698600000|2021-07-19 12:43:20|||||||||250
1626698620000|2021-07-19 12:43:40|1741.5|1740.5|1742|1741.5|1742|1741.5|1741.5|1740.5|453
1626698630000|2021-07-19 12:43:50|1741.5|1741|1742|1741.5|1742|1741.5|1741.5|1740|656
1626698640000|2021-07-19 12:44:00|||||||||1443
1626698650000|2021-07-19 12:44:10|1742.5|1742|1743|1742|1743|1742|1742.5|1742|452
1626698670000|2021-07-19 12:44:30|1743.5|1742.5|1745|1743.5|1745.5|1743.5|1743.5|1742.5|226
1626698680000|2021-07-19 12:44:40||1744||1744||1744||1744|0
1626698690000|2021-07-19 12:44:50|1745.5|1744.5|1746.5|1746|1746.5|1746|1745.5|1744.5|1874
1626698700000|2021-07-19 12:45:00|1746|1745|1743|1742|1746.5|1746|1742.5|1742|2486
1626698710000|2021-07-19 12:45:10||1742.5||1742||1742.5||1742|0
1626698720000|2021-07-19 12:45:20|||||||||28
1626698730000|2021-07-19 12:45:30|||||||||284
1626698760000|2021-07-19 12:46:00|1743.5|1742.5|1744|1742|1744.5|1744|1743.5|1742|4440
1626698770000|2021-07-19 12:46:10|1743.5|1742.5|1743.5|1742.5|1743.5|1743.5|1743.5|1742.5|720
1626698780000|2021-07-19 12:46:20|1743|1742|1743.5|1742.5|1743.5|1742.5|1743|1742|285
1626698810000|2021-07-19 12:46:50|1744|1743|1744.5|1743.5|1744.5|1743.5|1744|1743|417
1626698820000|2021-07-19 12:47:00|||||||||713
1626698830000|2021-07-19 12:47:10|1745|1744|1745.5|1744|1746|1744|1745|1744|125
1626698840000|2021-07-19 12:47:20|1745|1743.5|1746|1744|1746|1744|1744.5|1743.5|620
1626698850000|2021-07-19 12:47:30|1745.5|1744.5|1746.5|1745.5|1747|1745.5|1745.5|1744.5|1303
1626698870000|2021-07-19 12:47:50|1747|1746|1747|1746|1747|1746|1746.5|1745.5|533
1626698910000|2021-07-19 12:48:30|1746.5|1745|1745|1744.5|1746.5|1745|1745|1744.5|471
1626698920000|2021-07-19 12:48:40|1745.5|1745|1746|1745|1746|1745|1745.5|1745|598
1626698930000|2021-07-19 12:48:50|1746.5|1745.5|1747|1745.5|1747|1746|1746.5|1745.5|594
1626698940000|2021-07-19 12:49:00|1747.5|1746|1749|1747.5|1749.5|1747.5|1747.5|1746|1169
1626698950000|2021-07-19 12:49:10|||||||||50
1626698960000|2021-07-19 12:49:20|1748.5|1747|1748|1746.5|1748.5|1747|1747|1745.5|3442
1626698970000|2021-07-19 12:49:30|1748.5|1747|1748.5|1747|1748.5|1747|1748.5|1747|0
1626698980000|2021-07-19 12:49:40|1748|1746.5|1748|1746.5|1748|1746.5|1748|1746.5|98
1626698990000|2021-07-19 12:49:50||1747||1747||1747||1747|10
1626699000000|2021-07-19 12:50:00|||||||||414
1626699030000|2021-07-19 12:50:30|1748.5|1747.5|1748.5|1747|1749.5|1748.5|1748.5|1747|1413
1626699070000|2021-07-19 12:51:10|||||||||33
1626699110000|2021-07-19 12:51:50|||||||||3
1626699120000|2021-07-19 12:52:00|||||||||1190
1626699200000|2021-07-19 12:53:20|||||||||304
1626699210000|2021-07-19 12:53:30||1747.5||1747.5||1747.5||1747.5|14
1626699220000|2021-07-19 12:53:40|||||||||169
1626699240000|2021-07-19 12:54:00|1748|1747|1747.5|1747|1748|1747.5|1747.5|1747|642
1626699250000|2021-07-19 12:54:10|1748|1747.5|1749|1747.5|1749|1748|1748|1747.5|3899
1626699260000|2021-07-19 12:54:20|1749.5|1748|1751.5|1750|1752|1750|1749|1748|1452
1626699280000|2021-07-19 12:54:40|1752|1750.5|1752|1750.5|1752|1750.5|1752|1750.5|0
1626699300000|2021-07-19 12:55:00|||||||||232
1626699310000|2021-07-19 12:55:10|||||||||12
1626699320000|2021-07-19 12:55:20|1751.5|1750|1751.5|1750.5|1751.5|1750.5|1750.5|1750|2591
1626699330000|2021-07-19 12:55:30|1751||1751.5||1751.5||1751||532
1626699340000|2021-07-19 12:55:40|1751|1750|1751|1749.5|1751|1750|1750|1749.5|294
1626699350000|2021-07-19 12:55:50|1751.5|1750|1751.5|1750|1751.5|1750|1751|1750|2
1626699360000|2021-07-19 12:56:00|1750.5|1749.5|1750.5|1749.5|1750.5|1750|1750.5|1749.5|222
1626699370000|2021-07-19 12:56:10|1750||1750.5||1750.5||1750||385
1626699380000|2021-07-19 12:56:20|1751|1750|1750|1749|1751|1750|1750|1749|1518
1626699390000|2021-07-19 12:56:30|1749.5|1749.5|1749.5|1748.5|1749.5|1749.5|1749|1748.5|575
1626699400000|2021-07-19 12:56:40||1749||1748.5||1749||1748.5|0
1626699420000|2021-07-19 12:57:00|1750|1749|1750|1749|1750|1749|1750|1749|567
1626699440000|2021-07-19 12:57:20|||||||||3
1626699460000|2021-07-19 12:57:40|||||||||7
1626699470000|2021-07-19 12:57:50|1750.5|1749.5|1750.5|1749.5|1750.5|1750|1750.5|1749.5|1092
1626699480000|2021-07-19 12:58:00|1750|1749|1750|1749|1750.5|1749.5|1750|1749|1427
1626699510000|2021-07-19 12:58:30|||||||||1
1626699520000|2021-07-19 12:58:40|1749.5|1748.5|1747|1746.5|1750|1748.5|1747|1745.5|1582
1626699530000|2021-07-19 12:58:50|1747.5|1747|1749|1747.5|1749|1747.5|1747.5|1747|1188
1626699550000|2021-07-19 12:59:10|1748.5|1747|1747|1745|1748.5|1747|1746.5|1745|961
1626699560000|2021-07-19 12:59:20|||||||||13
1626699570000|2021-07-19 12:59:30|||||||||367
1626699580000|2021-07-19 12:59:40||1745.5||1746||1746||1745.5|522
1626699590000|2021-07-19 12:59:50|1746.5|1746.5|1745.5|1743.5|1746.5|1746.5|1745.5|1743.5|321
1626699600000|2021-07-19 13:00:00||1743||1743||1743||1743|0
1626699610000|2021-07-19 13:00:10|||||||||285
1626699620000|2021-07-19 13:00:20||1743.5||1744||1744||1743.5|708
1626699630000|2021-07-19 13:00:30|1745|1744.5|1743.5|1742.5|1745.5|1744.5|1743.5|1742.5|794
1626699640000|2021-07-19 13:00:40|1744|1743|1744|1742.5|1744|1743|1744|1742.5|1284
1626699650000|2021-07-19 13:00:50|1743.5||1743.5||1743.5||1743.5||0
1626699660000|2021-07-19 13:01:00||1742||1742||1742.5||1742|448
1626699670000|2021-07-19 13:01:10|1743|1741.5|1742.5|1740|1743|1741.5|1742.5|1740|503
1626699690000|2021-07-19 13:01:30||1740.5||1741||1741||1740.5|0
1626699720000|2021-07-19 13:02:00|1742|1740.5|1740.5|1739|1742|1741|1740.5|1739|956
1626699740000|2021-07-19 13:02:20||1739.5||1739.5||1739.5||1739.5|0
1626699770000|2021-07-19 13:02:50|1740||1740||1740||1740||0
1626699780000|2021-07-19 13:03:00|1740.5|1740|1743.5|1741.5|1743.5|1741.5|1740.5|1740|4658
1626699790000|2021-07-19 13:03:10|1742.5|1742|1744|1741.5|1745|1743|1742.5|1741.5|2171
1626699800000|2021-07-19 13:03:20||1742||1742||1742||1742|0
1626699810000|2021-07-19 13:03:30||1742.5||1742.5||1742.5||1742.5|0
1626699860000|2021-07-19 13:04:20|1743.5|1743|1743.5|1742.5|1744|1743|1743|1742|2532
1626699870000|2021-07-19 13:04:30|1744|1743|1744|1743.5|1744|1743.5|1744|1742.5|680
1626699880000|2021-07-19 13:04:40|1743.5|1742.5|1743.5|1742|1743.5|1742.5|1743.5|1742|587
1626699900000|2021-07-19 13:05:00|||||||||113
1626699910000|2021-07-19 13:05:10|1743|1741.5|1742.5|1741|1743|1742|1742.5|1740|1352
1626699920000|2021-07-19 13:05:20|||||||||346
1626699940000|2021-07-19 13:05:40|1743.5|1741.5|1743.5|1742.5|1743.5|1742.5|1743.5|1741.5|4666
1626699990000|2021-07-19 13:06:30|||||||||57
1626700010000|2021-07-19 13:06:50|||||||||8
1626700050000|2021-07-19 13:07:30|1744|1743|1745|1743.5|1745|1744|1744|1743|2838
1626700060000|2021-07-19 13:07:40||1744||1744||1744||1744|0
1626700070000|2021-07-19 13:07:50|1745.5|1744.5|1746.5|1745|1746.5|1745|1745.5|1744.5|0
1626700080000|2021-07-19 13:08:00|1746||1745.5||1746||1745.5||326
1626700090000|2021-07-19 13:08:10|||||||||54
1626700100000|2021-07-19 13:08:20|1746.5|1745.5|1749|1747|1749|1747|1746.5|1745|2528
1626700110000|2021-07-19 13:08:30|1748.5|1746.5|1748.5|1747|1748.5|1747|1748.5|1746.5|0
1626700120000|2021-07-19 13:08:40|1748||1748||1748||1748||222
1626700140000|2021-07-19 13:09:00|1747.5|1747.5|1746.5|1744.5|1747.5|1747.5|1746.5|1744.5|1301
1626700150000|2021-07-19 13:09:10||1744||1744.5||1744.5||1744|0
1626700160000|2021-07-19 13:09:20|||||||||569
1626700170000|2021-07-19 13:09:30||1745||1745||1745||1745|5
1626700180000|2021-07-19 13:09:40|||||||||1
1626700200000|2021-07-19 13:10:00|||||||||28
1626700210000|2021-07-19 13:10:10|1746|1744.5|1744.5|1743|1746|1745|1744|1743|1324
1626700220000|2021-07-19 13:10:20|||||||||3
1626700240000|2021-07-19 13:10:40|1745|1743.5|1745.5|1744|1745.5|1744|1745|1743.5|1437
1626700250000|2021-07-19 13:10:50||1743.5||1743.5||1745||1743.5|134
1626700260000|2021-07-19 13:11:00|1745|1743|1743|1741.5|1745|1743|1743|1741.5|321
1626700270000|2021-07-19 13:11:10||1742||1742||1742||1742|216
1626700290000|2021-07-19 13:11:30|||||||||16
1626700300000|2021-07-19 13:11:40|1743.5|1742.5|1743.5|1742|1743.5|1742.5|1743.5|1742|546
1626700310000|2021-07-19 13:11:50|||||||||468
1626700320000|2021-07-19 13:12:00|1743||1743||1743||1743||0
1626700340000|2021-07-19 13:12:20|||||||||63
1626700360000|2021-07-19 13:12:40|1742.5|1742.5|1743.5|1742.5|1743.5|1743|1742.5|1742.5|1801
1626700380000|2021-07-19 13:13:00|1744|1743|1744|1743|1744|1743.5|1743.5|1743|1390
1626700390000|2021-07-19 13:13:10||1743.5||1743.5||1743.5||1743.5|0
1626700400000|2021-07-19 13:13:20|1745|1744|1744.5|1743.5|1745|1744.5|1744.5|1743.5|1853
1626700420000|2021-07-19 13:13:40|1744|1743|1743|1742|1744|1743.5|1743|1741.5|1521513
1626700430000|2021-07-19 13:13:50|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|1743|1742.5|901
1626700440000|2021-07-19 13:14:00|1743|1742|1743|1741.5|1743|1742|1743|1741|492
1626700450000|2021-07-19 13:14:10|1742|1741|1741.5|1740|1742|1741|1741.5|1740|384
1626700460000|2021-07-19 13:14:20|1741||1741||1741||1741||0
1626700470000|2021-07-19 13:14:30|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|1741.5|1740.5|421
1626700490000|2021-07-19 13:14:50|1742|1741|1743|1741.5|1743|1741.5|1742|1741|1095
1626700500000|2021-07-19 13:15:00|||||||||109
1626700550000|2021-07-19 13:15:50|||||||||45
1626700580000|2021-07-19 13:16:20|1742.5||1742.5||1742.5||1742.5||1
1626700620000|2021-07-19 13:17:00|1742||1742||1742.5||1742||58
1626700630000|2021-07-19 13:17:10|1741.5|1741|1741.5|1741|1742|1741.5|1741.5|1741|1061
1626700640000|2021-07-19 13:17:20|||||||||489
1626700660000|2021-07-19 13:17:40|1741|1740.5|1740|1739|1741|1740.5|1740|1738.5|524
1626700670000|2021-07-19 13:17:50|||||||||14
1626700680000|2021-07-19 13:18:00|||||||||14
1626700690000|2021-07-19 13:18:10|||||||||50
1626700720000|2021-07-19 13:18:40|1739.5|1738.5|1739.5|1738.5|1740|1739|1738.5|1738|2043
1626700730000|2021-07-19 13:18:50|||||||||53
1626700740000|2021-07-19 13:19:00|||||||||227
1626700750000|2021-07-19 13:19:10|1740|1739|1740|1739|1740|1739.5|1740|1739|501
1626700760000|2021-07-19 13:19:20|1739.5|1738.5|1740|1739|1740|1739|1739|1738.5|1583
1626700790000|2021-07-19 13:19:50|||||||||12
1626700840000|2021-07-19 13:20:40|||||||||20
1626700860000|2021-07-19 13:21:00|||||||||48
1626700870000|2021-07-19 13:21:10|||||||||30
1626700880000|2021-07-19 13:21:20|||||||||44
1626700890000|2021-07-19 13:21:30|1739.5||1739.5||1739.5||1739.5||90
1626700910000|2021-07-19 13:21:50|||||||||386
1626700920000|2021-07-19 13:22:00|1740|1738.5|1738|1737|1740|1738.5|1737|1736|5310
1626700940000|2021-07-19 13:22:20|||||||||453
1626700980000|2021-07-19 13:23:00|||||||||14
1626700990000|2021-07-19 13:23:10|||||||||325
1626701000000|2021-07-19 13:23:20|1737.5|1736.5|1739|1738|1739|1738.5|1737|1736|4762
1626701020000|2021-07-19 13:23:40||1738.5||1738||1738.5||1738|142
1626701030000|2021-07-19 13:23:50|1739.5|1738.5|1739|1738|1739.5|1739|1739|1738|426
1626701040000|2021-07-19 13:24:00|1739.5|1738.5|1739|1738|1739.5|1738.5|1739|1738|458
1626701070000|2021-07-19 13:24:30|1739.5|1738.5|1739.5|1739|1739.5|1739|1739.5|1738.5|603
1626701080000|2021-07-19 13:24:40|1740|1739.5|1740.5|1739.5|1740.5|1740|1740|1739.5|1102
1626701090000|2021-07-19 13:24:50||1740||1739.5||1740||1739.5|747
1626701100000|2021-07-19 13:25:00|||||||||111
1626701110000|2021-07-19 13:25:10|1741|1740|1741|1740|1741|1740|1740|1739.5|978
1626701130000|2021-07-19 13:25:30|1740.5|1739.5|1740.5|1739.5|1740.5|1739.5|1740|1739.5|743
1626701140000|2021-07-19 13:25:40|||||||||609
1626701150000|2021-07-19 13:25:50||1740||1740||1740||1740|0
1626701160000|2021-07-19 13:26:00|1740|1739.5|1741|1740|1741|1740|1740|1739.5|2453
1626701170000|2021-07-19 13:26:10|||||||||166
1626701190000|2021-07-19 13:26:30|1740.5||1741||1741||1740.5||379
1626701200000|2021-07-19 13:26:40|1741.5|1740.5|1743|1741.5|1743|1741.5|1741.5|1740.5|1986
1626701210000|2021-07-19 13:26:50|1742.5||1742.5||1742.5||1742.5||0
1626701230000|2021-07-19 13:27:10|1743|1742|1744|1742.5|1744|1742.5|1743|1741.5|974
1626701240000|2021-07-19 13:27:20|1743.5|1742|1742|1741|1743.5|1742|1742|1740.5|2095
1626701250000|2021-07-19 13:27:30|||||||||596
1626701260000|2021-07-19 13:27:40|1742.5||1742||1742.5||1742||0
1626701280000|2021-07-19 13:28:00|1741.5|1741.5|1743|1741.5|1743|1741.5|1741.5|1741.5|305
1626701290000|2021-07-19 13:28:10|1743.5|1742|1745|1743.5|1745.5|1743.5|1743|1742|2564
1626701300000|2021-07-19 13:28:20|1745.5||1745.5||1745.5||1745.5||0
1626701320000|2021-07-19 13:28:40|1745|1744|1745.5|1744.5|1745.5|1744.5|1745|1744|1
1626701340000|2021-07-19 13:29:00|1745|1744|1744|1742.5|1745|1744|1744|1742.5|1712
1626701350000|2021-07-19 13:29:10|||||||||113
1626701370000|2021-07-19 13:29:30|1743.5||1743.5||1743.5||1743.5||0
1626701380000|2021-07-19 13:29:40||1743||1743||1743||1743|3
1626701390000|2021-07-19 13:29:50|1743|1742.5|1743.5|1743|1743.5|1743|1743|1742.5|1032
1626701400000|2021-07-19 13:30:00|1744||1743.5||1744||1743.5||204
1626701410000|2021-07-19 13:30:10|1744|1743.5|1745.5|1744.5|1745.5|1744.5|1744|1743|2778
1626701420000|2021-07-19 13:30:20|1746.5|1745|1745.5|1745|1746.5|1745|1745.5|1745|1310
1626701430000|2021-07-19 13:30:30|1745|1744.5|1745.5|1744|1746|1744.5|1744.5|1744|1004
1626701440000|2021-07-19 13:30:40|1746|1744.5|1746.5|1745.5|1746.5|1745.5|1746|1744.5|1093
1626701450000|2021-07-19 13:30:50|1746|1745|1746.5|1745.5|1746.5|1745.5|1746|1745|840
1626701460000|2021-07-19 13:31:00|1746|1745|1746|1745|1746.5|1745.5|1746|1744.5|997
1626701470000|2021-07-19 13:31:10|1745.5|1745.5|1745.5|1745|1745.5|1745.5|1745.5|1745|137
1626701480000|2021-07-19 13:31:20|1746.5|1745.5|1747.5|1746.5|1747.5|1746.5|1746.5|1745.5|1356
1626701490000|2021-07-19 13:31:30|1747|1746|1747.5|1746.5|1747.5|1746.5|1747|1746|910
1626701500000|2021-07-19 13:31:40|1747||1747||1747||1747||0
1626701510000|2021-07-19 13:31:50|1747.5|1747|1745.5|1744.5|1747.5|1747|1745.5|1744.5|2097
1626701520000|2021-07-19 13:32:00|1745|1743.5|1745.5|1744.5|1745.5|1744.5|1744.5|1743.5|11547
1626701530000|2021-07-19 13:32:10|1745||1745.5||1745.5||1745||750
1626701540000|2021-07-19 13:32:20|1745|1744|1743|1742.5|1745.5|1744.5|1743|1742.5|2190
1626701550000|2021-07-19 13:32:30|1742.5|1741.5|1743|1742|1743.5|1742.5|1742|1741|2145
1626701560000|2021-07-19 13:32:40|1742.5|1741.5|1742.5|1742|1743|1742|1742|1741.5|878
1626701570000|2021-07-19 13:32:50|1743||1743||1743||1743||779
1626701580000|2021-07-19 13:33:00|1742.5|1741.5|1740.5|1740|1742.5|1741.5|1740.5|1739|1742
1626701590000|2021-07-19 13:33:10|1741|1740.5|1742|1741|1742|1741|1741|1740.5|2044
1626701600000|2021-07-19 13:33:20|1742.5|1741.5|1743|1741.5|1743|1742.5|1742.5|1741|2162
1626701620000|2021-07-19 13:33:40|1743.5|1742|1744|1743|1744|1743|1743.5|1742|1927
1626701630000|2021-07-19 13:33:50|1744.5|1743.5|1745.5|1744.5|1745.5|1744.5|1744|1743|1595
1626701640000|2021-07-19 13:34:00|1746|1745|1748.5|1746.5|1748.5|1747.5|1746|1745|897
1626701650000|2021-07-19 13:34:10||1747||1747||1747||1746.5|2
1626701670000|2021-07-19 13:34:30||1747.5||1747.5||1747.5||1747|56
1626701680000|2021-07-19 13:34:40|1749|1748|1749|1748|1749|1748|1749|1748|952
1626701690000|2021-07-19 13:34:50|1749.5|1748.5|1750|1749|1750|1749|1749.5|1748|575
1626701700000|2021-07-19 13:35:00|1750.5|1749.5|1751.5|1749.5|1751.5|1749.5|1750.5|1749|828
1626701710000|2021-07-19 13:35:10|1751|1750|1751.5|1749.5|1752|1751|1750|1749.5|3158
1626701720000|2021-07-19 13:35:20|1752|1750|1752.5|1751|1752.5|1751|1751.5|1750|2778
1626701730000|2021-07-19 13:35:30|1752|1750.5|1752|1750.5|1752|1751|1752|1750.5|1680
1626701740000|2021-07-19 13:35:40|1751.5|1750|1750|1748|1752|1750|1750|1748|2030
1626701750000|2021-07-19 13:35:50|1749.5|1748.5|1748|1747|1749.5|1748.5|1747.5|1746|2279
1626701760000|2021-07-19 13:36:00|1747.5|1746.5|1748|1747|1748.5|1747.5|1747.5|1746.5|919
1626701780000|2021-07-19 13:36:20|1749|1747.5|1750|1748.5|1750|1748.5|1749|1747.5|2145
1626701790000|2021-07-19 13:36:30|1751|1749|1752|1750|1752|1750.5|1751|1749|1043
1626701820000|2021-07-19 13:37:00|||||||||110
1626701840000|2021-07-19 13:37:20||1750.5||1750.5||1750.5||1750.5|16
1626701850000|2021-07-19 13:37:30|1751.5|1750|1750|1748.5|1751.5|1750|1750|1748.5|2130
1626701860000|2021-07-19 13:37:40|1750.5|1749|1751|1749|1751|1749|1750.5|1749|279
1626701880000|2021-07-19 13:38:00||1749.5||1749.5||1749.5||1749.5|686
1626701900000|2021-07-19 13:38:20|1751.5|1750|1750|1749.5|1752|1750.5|1750|1749|4178
1626701910000|2021-07-19 13:38:30|1749.5|1749|1749.5|1748.5|1750|1749.5|1749|1748|732
1626701920000|2021-07-19 13:38:40|||||||||41
1626701930000|2021-07-19 13:38:50|1750|1749|1749.5|1748|1750|1749.5|1748.5|1747.5|2873
1626701940000|2021-07-19 13:39:00|1749|1747|1747.5|1747|1749|1747|1747.5|1747|724
1626701950000|2021-07-19 13:39:10|1748|1747.5|1748|1747.5|1748|1747.5|1748|1747.5|747
1626701960000|2021-07-19 13:39:20|1747.5|1747|1747.5|1747|1747.5|1747|1747.5|1747|223
1626701970000|2021-07-19 13:39:30|1748|1747.5|1748|1747.5|1748|1747.5|1748|1747.5|253
1626701980000|2021-07-19 13:39:40|1749|1748|1749|1748|1749|1748|1748|1747|4410
1626701990000|2021-07-19 13:39:50|1750|1748.5|1750|1749|1750|1749|1750|1748.5|735
1626702000000|2021-07-19 13:40:00|1749.5|1748.5|1749.5|1748.5|1750|1749|1749.5|1748.5|1639
1626702010000|2021-07-19 13:40:10|1749|1748|1748|1747.5|1749|1748|1748|1747|1163
1626702020000|2021-07-19 13:40:20|1748.5|1747|1749.5|1748|1749.5|1748.5|1748.5|1747|687
1626702050000|2021-07-19 13:40:50||1748.5||1748.5||1748.5||1748.5|0
1626702060000|2021-07-19 13:41:00|1749|1748|1748.5|1747|1749.5|1748.5|1747|1746|3052
1626702070000|2021-07-19 13:41:10|1749|1747.5|1750|1749.5|1750|1749.5|1749|1747|3278
1626702080000|2021-07-19 13:41:20|1749.5|1749|1749.5|1749|1749.5|1749.5|1749.5|1749|817
1626702090000|2021-07-19 13:41:30|1750|1749.5|1750|1749.5|1751.5|1750.5|1750|1749|5909
1626702100000|2021-07-19 13:41:40|1750.5|1749|1749.5|1748.5|1750.5|1749.5|1749.5|1748.5|2805
1626702110000|2021-07-19 13:41:50||1749||1749||1749||1749|60
1626702120000|2021-07-19 13:42:00|1750|1749.5|1750.5|1749.5|1751|1749.5|1750|1749.5|1253
1626702130000|2021-07-19 13:42:10|1751|1750|1752|1751|1752|1751|1750.5|1749.5|2131
1626702140000|2021-07-19 13:42:20|1752.5|1751.5|1753.5|1752.5|1754|1752.5|1752|1751|589
1626702150000|2021-07-19 13:42:30|1753|1751.5|1753|1751|1753|1751.5|1753|1751|1126
1626702160000|2021-07-19 13:42:40||1751.5||1751.5||1751.5||1751.5|0
1626702200000|2021-07-19 13:43:20|1753.5|1752|1754.5|1753.5|1755|1754|1753|1752|4082
1626702210000|2021-07-19 13:43:30|1755|1754|1756|1755|1756.5|1755|1754.5|1754|1206
1626702230000|2021-07-19 13:43:50|1755.5|1754.5|1753|1752|1755.5|1754.5|1753|1752|952
1626702240000|2021-07-19 13:44:00|1753.5||1753.5||1753.5||1753||1052
1626702270000|2021-07-19 13:44:30|1754|1752.5|1753.5|1753|1755.5|1754|1753|1752|3022
1626702280000|2021-07-19 13:44:40|||||||||615
1626702290000|2021-07-19 13:44:50|||||||||356
1626702300000|2021-07-19 13:45:00|1754|1753.5|1752.5|1751.5|1754|1753.5|1752.5|1751|984
1626702320000|2021-07-19 13:45:20|1753|1752|1752.5|1752|1753|1752|1752.5|1751.5|692
1626702330000|2021-07-19 13:45:30|1753||1753||1753||1753||128
1626702340000|2021-07-19 13:45:40|1753.5|1752.5|1753|1752|1753.5|1753|1753|1752|799
1626702350000|2021-07-19 13:45:50|||||||||334
1626702360000|2021-07-19 13:46:00|1752.5|1751|1751|1750|1753|1752|1751|1750|5297
1626702370000|2021-07-19 13:46:10|1751.5|1750.5|1752|1750.5|1752|1751.5|1751|1750.5|2585
1626702380000|2021-07-19 13:46:20|1751.5|1750|1750.5|1749|1751.5|1750|1750.5|1748.5|1535
1626702390000|2021-07-19 13:46:30|1750|1749.5|1750.5|1749.5|1750.5|1749.5|1750|1749.5|2356
1626702400000|2021-07-19 13:46:40|1751|1750|1751.5|1750.5|1751.5|1750.5|1751|1750|718
1626702410000|2021-07-19 13:46:50|1751|1750|1750|1748.5|1751|1750.5|1750|1748.5|1547
1626702420000|2021-07-19 13:47:00|1749.5|1749|1748.5|1747.5|1749.5|1749|1748.5|1747|555
1626702430000|2021-07-19 13:47:10|1748|1747|1748|1747|1748|1747.5|1747.5|1746.5|718
1626702440000|2021-07-19 13:47:20|||||||||1
1626702450000|2021-07-19 13:47:30|1748.5|1747.5|1749.5|1748.5|1750.5|1749.5|1748.5|1747.5|3585
1626702460000|2021-07-19 13:47:40|1750.5|1749|1750.5|1749.5|1750.5|1749.5|1750.5|1748.5|446
1626702470000|2021-07-19 13:47:50|1750|1748.5|1750|1749|1750.5|1749.5|1749.5|1748.5|944
1626702480000|2021-07-19 13:48:00|1749.5||1749.5||1749.5||1749.5||0
1626702490000|2021-07-19 13:48:10|||||||||54
1626702500000|2021-07-19 13:48:20|1750|1749.5|1751.5|1750|1751.5|1750|1750|1749.5|1833
1626702510000|2021-07-19 13:48:30||1750.5||1750.5||1750.5||1750.5|0
1626702520000|2021-07-19 13:48:40|1752|1751|1753.5|1752.5|1753.5|1752.5|1752|1751|617
1626702530000|2021-07-19 13:48:50|1753|1753|1753.5|1753|1753.5|1753|1753|1752.5|850
1626702540000|2021-07-19 13:49:00|1753|1752.5|1753|1751.5|1753|1752.5|1753|1751|879
1626702570000|2021-07-19 13:49:30|1752.5|1752|1752.5|1751.5|1752.5|1752|1752.5|1751.5|1257
1626702580000|2021-07-19 13:49:40|1752|1752|1753|1751.5|1753.5|1752|1752|1751.5|1715
1626702590000|2021-07-19 13:49:50||1752||1751.5||1752||1751.5|200
1626702600000|2021-07-19 13:50:00|1752.5||1752.5||1752.5||1752.5||1040
1626702610000|2021-07-19 13:50:10|1753|1752|1755.5|1754.5|1755.5|1754.5|1753|1752|1537
1626702620000|2021-07-19 13:50:20|1755|1755|1755.5|1754.5|1755.5|1755|1755|1754|792
1626702630000|2021-07-19 13:50:30|1755|1754|1754|1753|1755|1754.5|1754|1753|923
1626702640000|2021-07-19 13:50:40|1755|1753.5|1755|1753.5|1755|1754|1755|1753.5|2445
1626702660000|2021-07-19 13:51:00||1754||1753.5||1754||1753.5|112
1626702690000|2021-07-19 13:51:30|1754.5|1754|1755.5|1754|1755.5|1754.5|1754|1753.5|3727
1626702700000|2021-07-19 13:51:40|1755|1753.5|1755.5|1754|1755.5|1754|1754.5|1753.5|3
1626702710000|2021-07-19 13:51:50||1754.5||1754.5||1755||1754.5|1488
1626702720000|2021-07-19 13:52:00|1755|1754|1754.5|1754|1755.5|1754|1754.5|1754|1001
1626702730000|2021-07-19 13:52:10|1755.5|1754.5|1756|1754|1756.5|1755.5|1755|1754|2622
1626702750000|2021-07-19 13:52:30||1754.5||1754.5||1754.5||1754.5|0
1626702760000|2021-07-19 13:52:40|1755.5|1754|1755|1754|1755.5|1754|1755|1754|591
1626702770000|2021-07-19 13:52:50|1754.5|1753.5|1754|1753|1754.5|1753.5|1753.5|1753|618
1626702780000|2021-07-19 13:53:00||1753.5||1753||1753.5||1753|822
1626702790000|2021-07-19 13:53:10|1753.5|1752.5|1752.5|1752|1754|1752.5|1752.5|1752|1546
1626702800000|2021-07-19 13:53:20|1753|1752.5|1753|1752|1753|1752.5|1753|1752|1893
1626702810000|2021-07-19 13:53:30||1752.5||1752||1752.5||1752|0
1626702820000|2021-07-19 13:53:40|1752.5|1751.5|1752.5|1751|1752.5|1751.5|1752.5|1751|2119
1626702830000|2021-07-19 13:53:50|1753|1751.5|1752.5|1751.5|1753|1752|1752.5|1751.5|1173
1626702840000|2021-07-19 13:54:00|1752|1751|1751.5|1751|1752|1751|1751.5|1750.5|762
1626702850000|2021-07-19 13:54:10|1751|1750.5|1751|1750.5|1751|1750.5|1751|1750|921
1626702860000|2021-07-19 13:54:20|1750.5|1749.5|1750|1749.5|1750.5|1750|1750|1748.5|582
1626702870000|2021-07-19 13:54:30|1751|1750|1751.5|1751|1751.5|1751|1751|1750|1577
1626702880000|2021-07-19 13:54:40|1752.5|1751.5|1753|1752|1753|1752|1752.5|1751.5|408
1626702890000|2021-07-19 13:54:50|1754|1752.5|1754|1753|1754.5|1753|1754|1752.5|209
1626702900000|2021-07-19 13:55:00|1753.5|1752.5|1754|1752.5|1754|1752.5|1752.5|1752|1386
1626702910000|2021-07-19 13:55:10||1753||1752.5||1753||1752.5|131
1626702930000|2021-07-19 13:55:30|1753.5|1753|1753.5|1753|1754|1753|1753|1752.5|578
1626702940000|2021-07-19 13:55:40||1752.5||1752.5||1752.5||1752.5|233
1626702950000|2021-07-19 13:55:50||1753||1753||1753||1752.5|166
1626702960000|2021-07-19 13:56:00|1753|1752.5|1752|1751.5|1753.5|1753|1752|1751|1825
1626702970000|2021-07-19 13:56:10|1752.5|1752|1752|1750.5|1752.5|1752|1752|1750.5|1865
1626702990000|2021-07-19 13:56:30||1751||1751||1751||1751|0
1626703000000|2021-07-19 13:56:40|1752.5|1751.5|1753|1752.5|1754|1753.5|1752.5|1751.5|1541
1626703010000|2021-07-19 13:56:50|1753.5|1753|1753.5|1753|1753.5|1753|1753.5|1753|140
1626703020000|2021-07-19 13:57:00|1753|1752.5|1753.5|1752.5|1753.5|1753|1753|1752.5|1364
1626703030000|2021-07-19 13:57:10||1753||1753||1753||1753|420
1626703050000|2021-07-19 13:57:30|||||||||11
1626703060000|2021-07-19 13:57:40|1753|1752.5|1753|1752|1753|1752.5|1753|1752|1500
1626703080000|2021-07-19 13:58:00|1752.5|1752.5|1752.5|1752|1752.5|1752.5|1752.5|1752|520
1626703090000|2021-07-19 13:58:10|1753|1751.5|1751.5|1751|1753|1751.5|1751.5|1751|993
1626703100000|2021-07-19 13:58:20|1751|1750.5|1751.5|1751|1751.5|1751|1751|1750|1417
1626703110000|2021-07-19 13:58:30|1752|1751.5|1752|1751|1752|1751.5|1752|1751|363
1626703120000|2021-07-19 13:58:40|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|537
1626703140000|2021-07-19 13:59:00|||||||||241
1626703150000|2021-07-19 13:59:10|1753|1752|1754|1753|1754.5|1753|1753|1752|979
1626703170000|2021-07-19 13:59:30|1753.5|1752.5|1753|1751.5|1753.5|1752.5|1753|1751.5|2656
1626703180000|2021-07-19 13:59:40|||||||||511
1626703200000|2021-07-19 14:00:00|1752.5|1750.5|1751.5|1750.5|1752.5|1750.5|1751.5|1750.5|1272
1626703210000|2021-07-19 14:00:10|1751|1750|1750|1748.5|1751|1750.5|1750|1748.5|1292
1626703230000|2021-07-19 14:00:30|1749.5|1748|1747|1746|1749.5|1748|1747|1746|1000
1626703240000|2021-07-19 14:00:40|1746.5|1745.5|1748|1746|1748|1746.5|1746|1744|2341
1626703250000|2021-07-19 14:00:50|1747.5|1746.5|1746|1745|1748|1746.5|1746|1745|1200
1626703260000|2021-07-19 14:01:00|1746.5|1745.5|1750|1748.5|1750|1748.5|1746|1745.5|30496
1626703280000|2021-07-19 14:01:20|1749.5|1746.5|1749.5|1747.5|1749.5|1748|1748|1746.5|1372
1626703290000|2021-07-19 14:01:30|||||||||2
1626703310000|2021-07-19 14:01:50|1748.5|1748|1749.5|1748.5|1749.5|1748.5|1748.5|1748|887
1626703320000|2021-07-19 14:02:00|1750|1749|1752|1750.5|1752|1750.5|1750|1748.5|1462
1626703330000|2021-07-19 14:02:10||1751||1751||1751||1751|44
1626703340000|2021-07-19 14:02:20|1751.5|1750.5|1751.5|1751|1751.5|1751|1751.5|1750.5|810
1626703350000|2021-07-19 14:02:30|1752|1751.5|1752.5|1751.5|1752.5|1751.5|1752|1751.5|1928
1626703360000|2021-07-19 14:02:40|1754.5|1752|1753|1752|1754.5|1753|1752.5|1751.5|1303
1626703370000|2021-07-19 14:02:50|1752.5|1751.5|1752.5|1752|1752.5|1752|1752|1751.5|646
1626703380000|2021-07-19 14:03:00|1753|1751.5|1753|1751.5|1753|1752|1753|1751.5|294
1626703390000|2021-07-19 14:03:10|1752.5|1752|1752.5|1751.5|1752.5|1752|1752.5|1751.5|276
1626703400000|2021-07-19 14:03:20||1752||1752||1752||1752|0
1626703410000|2021-07-19 14:03:30||1751.5||1752||1752||1751.5|248
1626703420000|2021-07-19 14:03:40|||||||||537
1626703430000|2021-07-19 14:03:50||1751.5||1751.5||1751.5||1751.5|1030
1626703440000|2021-07-19 14:04:00|1753.5|1752|1754|1752|1754|1753|1752.5|1752|1336
1626703450000|2021-07-19 14:04:10|1753.5|1751.5|1753|1751.5|1753.5|1751.5|1753|1751.5|3
1626703460000|2021-07-19 14:04:20|1752.5|1752|1753|1752.5|1753|1752.5|1752|1752|847
1626703470000|2021-07-19 14:04:30|1753.5||1753.5||1753.5||1753.5||168
1626703480000|2021-07-19 14:04:40|1754|1753|1756|1754|1756|1754.5|1754|1752.5|1856
1626703490000|2021-07-19 14:04:50|||||||||282
1626703500000|2021-07-19 14:05:00|1755.5|1755|1755.5|1754.5|1756|1755|1755|1754|324
1626703510000|2021-07-19 14:05:10|1755|1754|1753.5|1752.5|1755.5|1754|1753.5|1752.5|1566
1626703520000|2021-07-19 14:05:20|1753|1751.5|1753.5|1752.5|1754|1752.5|1752.5|1751.5|1203
1626703530000|2021-07-19 14:05:30|1754|1753|1755|1753.5|1755.5|1753.5|1754|1753|429
1626703550000|2021-07-19 14:05:50|1755.5|1754|1756.5|1755.5|1756.5|1755.5|1755.5|1754|85
1626703560000|2021-07-19 14:06:00|||||||||519
1626703570000|2021-07-19 14:06:10|1755.5|1754.5|1756.5|1754.5|1756.5|1755.5|1755.5|1754.5|1257
1626703580000|2021-07-19 14:06:20|1756|1755|1756.5|1755|1756.5|1755|1755.5|1754.5|1333
1626703590000|2021-07-19 14:06:30|1757|1755.5|1757|1755|1757|1756.5|1757|1755|1680
1626703600000|2021-07-19 14:06:40|1756.5|1755.5|1756|1755.5|1756.5|1755.5|1756|1755.5|15
1626703610000|2021-07-19 14:06:50||1755||1755||1755||1755|110
1626703620000|2021-07-19 14:07:00|1755.5|1753.5|1753|1752|1756|1754|1753|1752|4850
1626703630000|2021-07-19 14:07:10|1752.5|1751|1752|1751|1752.5|1751|1752|1750|486
1626703640000|2021-07-19 14:07:20|||||||||28
1626703650000|2021-07-19 14:07:30|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752.5|1751|1038
1626703660000|2021-07-19 14:07:40|1752|1751|1752.5|1751.5|1752.5|1751.5|1752|1751|870
1626703670000|2021-07-19 14:07:50|1752|1751|1752|1751.5|1752.5|1751.5|1752|1751|3
1626703680000|2021-07-19 14:08:00|1752.5|1751|1752.5|1751.5|1752.5|1751.5|1752.5|1751|133
1626703690000|2021-07-19 14:08:10|1752|1751|1753.5|1752|1753.5|1752|1752|1751|1665
1626703710000|2021-07-19 14:08:30|1753|1752.5|1754.5|1753.5|1755|1754|1753|1752.5|2069
1626703730000|2021-07-19 14:08:50|1754|1753|1754.5|1753|1754.5|1753|1753|1752.5|2163
1626703740000|2021-07-19 14:09:00|1755|1753.5|1756.5|1755|1756.5|1755|1755|1753.5|592
1626703750000|2021-07-19 14:09:10|1756|1754.5|1755|1754|1756|1754.5|1755|1754|968
1626703770000|2021-07-19 14:09:30|1754.5|1754.5|1756.5|1754.5|1756.5|1754.5|1754.5|1754.5|855
1626703780000|2021-07-19 14:09:40||1755||1755.5||1755.5||1755|852
1626703790000|2021-07-19 14:09:50|1756|1756|1756|1754.5|1756|1756|1756|1754.5|516
1626703800000|2021-07-19 14:10:00|1755.5|1754|1755|1753|1756|1754.5|1754|1753|2503
1626703810000|2021-07-19 14:10:10||1753.5||1753||1753.5||1753|0
1626703820000|2021-07-19 14:10:20|1754.5|1752.5|1752.5|1751.5|1755|1752.5|1752.5|1751.5|3504
1626703830000|2021-07-19 14:10:30|1752|1751|1753|1751.5|1753|1751.5|1751.5|1751|3081
1626703840000|2021-07-19 14:10:40|1753.5|1752|1753.5|1752.5|1753.5|1752.5|1753|1752|800
1626703850000|2021-07-19 14:10:50|1753||1753||1753.5||1753||557
1626703860000|2021-07-19 14:11:00|1753.5|1753|1754.5|1753.5|1755|1753.5|1753.5|1753|896
1626703870000|2021-07-19 14:11:10|1754|1753|1754|1753|1754|1753|1754|1753|0
1626703880000|2021-07-19 14:11:20|1753.5|1752.5|1753.5|1752.5|1753.5|1753|1753|1752.5|1390
1626703890000|2021-07-19 14:11:30|1754|1753|1754|1753|1754|1753|1753.5|1752.5|647
1626703900000|2021-07-19 14:11:40|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|1753.5|1752.5|130
1626703910000|2021-07-19 14:11:50|1754|1753|1754|1752.5|1755|1754|1754|1752.5|991
1626703920000|2021-07-19 14:12:00|1754.5|1753|1754.5|1754|1754.5|1754|1754.5|1753|327
1626703930000|2021-07-19 14:12:10|1755.5|1754.5|1755.5|1754.5|1756|1755|1755.5|1754.5|589
1626703940000|2021-07-19 14:12:20|1755||1755||1755.5||1755||124
1626703950000|2021-07-19 14:12:30|1754.5|1754|1754.5|1753.5|1754.5|1754.5|1754.5|1753.5|1662
1626703960000|2021-07-19 14:12:40|1755|1754|1755|1754|1755|1754|1754.5|1754|410
1626703980000|2021-07-19 14:13:00|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|1754.5|1753.5|758
1626703990000|2021-07-19 14:13:10|1755|1754|1755.5|1755|1755.5|1755|1755|1754|1083
1626704000000|2021-07-19 14:13:20|1756|1755.5|1756.5|1755.5|1756.5|1755.5|1755.5|1755|480
1626704010000|2021-07-19 14:13:30|1756|1755|1756|1755.5|1756.5|1755.5|1756|1755|0
1626704020000|2021-07-19 14:13:40|1756.5|1756|1757.5|1756|1757.5|1756|1756|1755.5|832
1626704040000|2021-07-19 14:14:00|1757|1755|1756|1755|1757|1755.5|1756|1755|1956
1626704050000|2021-07-19 14:14:10|1756.5|1755.5|1756.5|1755.5|1756.5|1755.5|1756.5|1755.5|43
1626704060000|2021-07-19 14:14:20|1757|1756|1758|1757|1758|1757|1757|1756|1238
1626704070000|2021-07-19 14:14:30|1758.5|1757.5|1759|1758|1759.5|1758|1758.5|1757.5|0
1626704080000|2021-07-19 14:14:40|1758.5||1758.5||1758.5||1758.5||281
1626704090000|2021-07-19 14:14:50|1758|1757.5|1758|1757|1758|1757.5|1758|1757|719
1626704100000|2021-07-19 14:15:00|1757.5|1756.5|1757.5|1756.5|1757.5|1757|1757|1756|2352
1626704110000|2021-07-19 14:15:10|1758.5|1757|1759|1757|1759|1757|1758.5|1757|505
1626704130000|2021-07-19 14:15:30|1760|1758|1760.5|1759.5|1760.5|1759.5|1760|1758|295
1626704140000|2021-07-19 14:15:40|1761|1760|1762|1761|1762|1761|1761|1759.5|228
1626704150000|2021-07-19 14:15:50|1761.5|1760.5|1761|1760|1761.5|1760.5|1761|1760|281
1626704160000|2021-07-19 14:16:00|1762|1760.5|1762|1760.5|1762|1760.5|1762|1760.5|683
1626704170000|2021-07-19 14:16:10|1763|1761|1763|1762|1764.5|1763|1763|1761|324
1626704180000|2021-07-19 14:16:20|||||||||169
1626704190000|2021-07-19 14:16:30|1763.5|1762.5|1763|1762.5|1763.5|1762.5|1763|1762.5|371
1626704210000|2021-07-19 14:16:50|1764|1763|1765.5|1764.5|1766|1764.5|1764|1762.5|586
1626704220000|2021-07-19 14:17:00|1766.5|1765|1767|1765|1767|1765|1766.5|1765|7
1626704240000|2021-07-19 14:17:20|1766|1764.5|1763.5|1763|1766|1764.5|1763.5|1763|2960
1626704250000|2021-07-19 14:17:30|1763|1762.5|1764.5|1763|1764.5|1763|1763|1762.5|1206
1626704260000|2021-07-19 14:17:40|1764|1763.5|1764|1763|1765|1763.5|1764|1763|268
1626704280000|2021-07-19 14:18:00|1764.5|1763.5|1765.5|1764.5|1765.5|1764.5|1764.5|1763.5|1249
1626704300000|2021-07-19 14:18:20|||||||||377
1626704310000|2021-07-19 14:18:30|||||||||637
1626704320000|2021-07-19 14:18:40|1766|1765|1765.5|1764.5|1766|1765|1765.5|1764.5|1091
1626704340000|2021-07-19 14:19:00|1766|1765|1767|1766|1767|1766|1765.5|1765|1130
1626704350000|2021-07-19 14:19:10|1766.5|1765.5|1764|1763|1766.5|1765.5|1764|1763|1712
1626704360000|2021-07-19 14:19:20|1764.5|1763.5|1765|1763.5|1765|1763.5|1764.5|1763|686
1626704370000|2021-07-19 14:19:30|1764.5|1764|1766.5|1765|1766.5|1765.5|1764.5|1764|932
1626704380000|2021-07-19 14:19:40||1765.5||1765.5||1765.5||1765.5|18
1626704390000|2021-07-19 14:19:50|1767|1766|1768|1766.5|1768|1766.5|1767|1766|674
1626704400000|2021-07-19 14:20:00|1767.5||1767.5||1767.5||1767.5||0
1626704410000|2021-07-19 14:20:10||1767||1767||1767||1767|0
1626704420000|2021-07-19 14:20:20|1768|1767.5|1768.5|1767|1768.5|1767.5|1767.5|1766.5|1226
1626704430000|2021-07-19 14:20:30|1768|1766.5|1767.5|1766.5|1768.5|1767.5|1767.5|1766.5|455
1626704440000|2021-07-19 14:20:40|1767|1767|1768|1767|1768|1767.5|1767|1767|1825
1626704450000|2021-07-19 14:20:50|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|761
1626704460000|2021-07-19 14:21:00|1767|1766|1766.5|1765.5|1767|1766|1766|1765.5|1712
1626704470000|2021-07-19 14:21:10|1766|1766|1767|1766|1767|1766|1766|1765.5|1129
1626704490000|2021-07-19 14:21:30|1766.5|1765.5|1766.5|1765.5|1766.5|1765.5|1766.5|1765.5|290
1626704500000|2021-07-19 14:21:40|1766|1765|1764.5|1762.5|1766|1765|1764.5|1762.5|1324
1626704510000|2021-07-19 14:21:50|1764|1762|1763.5|1761.5|1764|1762|1763.5|1761|104
1626704520000|2021-07-19 14:22:00|1763|1761|1763|1761.5|1763|1762|1762.5|1761|1308
1626704530000|2021-07-19 14:22:10|1762.5|1761|1762.5|1761|1762.5|1761|1762.5|1761|100
1626704540000|2021-07-19 14:22:20|1762|1760.5|1761|1759|1762|1761|1760|1758.5|761
1626704550000|2021-07-19 14:22:30||1759.5||1759||1759.5||1759|3
1626704560000|2021-07-19 14:22:40||1759.5||1759.5||1759.5||1759.5|0
1626704580000|2021-07-19 14:23:00|1760.5|1759|1759.5|1758.5|1760.5|1759.5|1759.5|1758.5|1322
1626704590000|2021-07-19 14:23:10|1760|1759|1761|1760|1761|1760|1760|1759|2370
1626704600000|2021-07-19 14:23:20|1761.5|1760.5|1762|1760.5|1762.5|1761.5|1761|1760.5|1538
1626704630000|2021-07-19 14:23:50|1761.5|1760|1760|1758.5|1761.5|1760|1760|1758.5|1267
1626704640000|2021-07-19 14:24:00|1759.5|1758|1760.5|1759.5|1760.5|1759.5|1758.5|1758|1407
1626704650000|2021-07-19 14:24:10|1760|1759|1759.5|1758.5|1760|1759|1759.5|1758|649
1626704660000|2021-07-19 14:24:20|1760|1759|1761|1759.5|1761|1759.5|1760|1758.5|457
1626704670000|2021-07-19 14:24:30|1761.5|1760|1763.5|1762|1763.5|1762|1761.5|1760|667
1626704680000|2021-07-19 14:24:40|||||||||12
1626704690000|2021-07-19 14:24:50||1762.5||1762.5||1762.5||1762.5|197
1626704700000|2021-07-19 14:25:00|1763|1762|1762.5|1761.5|1763.5|1762|1762.5|1761.5|817
1626704720000|2021-07-19 14:25:20|||||||||11266
1626704740000|2021-07-19 14:25:40|1762|1760.5|1760.5|1759.5|1762|1761.5|1760.5|1759.5|1022
1626704750000|2021-07-19 14:25:50|1760|1759|1762|1760.5|1763.5|1762|1760|1758.5|16800
1626704760000|2021-07-19 14:26:00|1761.5|1760|1759|1757.5|1761.5|1760|1758.5|1757|2749
1626704770000|2021-07-19 14:26:10|1758.5|1757|1759|1758|1759|1758|1758.5|1757|496
1626704780000|2021-07-19 14:26:20|1759.5|1758.5|1761.5|1759.5|1761.5|1759.5|1759.5|1758|1582
1626704790000|2021-07-19 14:26:30|1762|1760|1763|1761.5|1763|1761.5|1761.5|1760|857
1626704800000|2021-07-19 14:26:40|1762.5|1762|1763|1762|1763|1762|1762.5|1762|181
1626704820000|2021-07-19 14:27:00|1762.5|1762.5|1764.5|1762.5|1764.5|1763|1762.5|1762.5|1491
1626704830000|2021-07-19 14:27:10|1765|1763|1765.5|1764|1765.5|1764|1765|1763|211
1626704840000|2021-07-19 14:27:20|1765|1764.5|1767|1765|1767.5|1765|1765|1764.5|680
1626704850000|2021-07-19 14:27:30|1767.5|1766|1767.5|1766|1767.5|1766|1767|1766|2
1626704860000|2021-07-19 14:27:40|1768|1766.5|1766|1764.5|1768|1766.5|1766|1764.5|1290
1626704870000|2021-07-19 14:27:50|1766.5|1764|1765|1763.5|1767|1764|1764.5|1763.5|701
1626704880000|2021-07-19 14:28:00|1764.5|1764|1765|1763.5|1766|1764|1764.5|1763.5|509
1626704890000|2021-07-19 14:28:10|||||||||405
1626704900000|2021-07-19 14:28:20|1764.5|1764|1764.5|1764|1765|1764|1764.5|1764|100
1626704910000|2021-07-19 14:28:30|1765|1764.5|1765.5|1764|1766.5|1765|1764.5|1764|1802
1626704920000|2021-07-19 14:28:40|1766.5|1764.5|1766|1764.5|1766.5|1764.5|1766|1764.5|79
1626704930000|2021-07-19 14:28:50|1766.5||1766||1766.5||1766||359
1626704940000|2021-07-19 14:29:00|1766.5|1765|1769|1767.5|1769|1767.5|1766.5|1765|3471
1626704950000|2021-07-19 14:29:10||1768||1768||1768||1768|6
1626704960000|2021-07-19 14:29:20|1768.5|1767.5|1766.5|1765|1768.5|1768|1766.5|1765|1732
1626704970000|2021-07-19 14:29:30|1767|1765.5|1767|1765.5|1767|1765.5|1766.5|1765.5|692
1626704980000|2021-07-19 14:29:40|||||||||50
1626704990000|2021-07-19 14:29:50|1767.5|1766|1767.5|1766.5|1767.5|1766.5|1767|1766|565
1626705000000|2021-07-19 14:30:00|1768|1767|1768|1767|1769.5|1768|1767.5|1767|573
1626705020000|2021-07-19 14:30:20|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|127
1626705040000|2021-07-19 14:30:40|1768|1767|1768|1766.5|1768|1767.5|1768|1766.5|686
1626705050000|2021-07-19 14:30:50||1767||1766.5||1767||1766.5|304
1626705060000|2021-07-19 14:31:00|1767.5||1767.5||1767.5||1767.5||0
1626705070000|2021-07-19 14:31:10|1767|1766|1765.5|1763.5|1767|1766|1765.5|1763.5|2335
1626705080000|2021-07-19 14:31:20||1764||1763.5||1764||1763.5|0
1626705100000|2021-07-19 14:31:40|1764.5|1763|1763|1761.5|1764.5|1763.5|1763|1761.5|1868
1626705110000|2021-07-19 14:31:50|1762.5|1762|1762|1761.5|1762.5|1762|1762|1761|850
1626705120000|2021-07-19 14:32:00|1762.5|1762|1763.5|1762|1763.5|1762|1762.5|1761.5|2243
1626705130000|2021-07-19 14:32:10|1764|1762.5|1764.5|1763|1765.5|1763|1764|1762.5|1126
1626705140000|2021-07-19 14:32:20|1764||1764||1764||1763.5||148
1626705150000|2021-07-19 14:32:30|1763.5|1762.5|1763|1761.5|1764|1762.5|1763|1761.5|894
1626705160000|2021-07-19 14:32:40|1762.5|1762|1762.5|1761.5|1762.5|1762|1762.5|1761.5|545
1626705180000|2021-07-19 14:33:00|1762|1761|1761.5|1760.5|1762|1761|1761.5|1760.5|1033
1626705190000|2021-07-19 14:33:10|1761|1761|1761.5|1761|1761.5|1761|1761|1760.5|754
1626705200000|2021-07-19 14:33:20|1761|1760.5|1759.5|1759|1761|1760.5|1759.5|1758.5|556
1626705210000|2021-07-19 14:33:30|1759|1758|1759|1757.5|1759|1758|1759|1757.5|107
1626705250000|2021-07-19 14:34:10|1759.5|1758|1759|1758|1760|1759|1758.5|1757.5|4463
1626705260000|2021-07-19 14:34:20|1759.5||1759.5||1759.5||1759.5||0
1626705280000|2021-07-19 14:34:40|1759|1756.5|1757.5|1756.5|1759|1757|1757|1756|673
1626705290000|2021-07-19 14:34:50|1758|1757|1759|1757.5|1759|1757.5|1757.5|1757|1161
1626705300000|2021-07-19 14:35:00|1758.5|1758|1758.5|1758|1759|1758.5|1758.5|1758|882
1626705310000|2021-07-19 14:35:10|1759|1757.5|1759|1758|1759.5|1758|1759|1757.5|674
1626705320000|2021-07-19 14:35:20|1758.5|1756.5|1759.5|1758.5|1759.5|1759|1758|1756|3115
1626705330000|2021-07-19 14:35:30|||||||||41
1626705340000|2021-07-19 14:35:40||1759||1759||1759||1758.5|590
1626705350000|2021-07-19 14:35:50|1759|1758.5|1759|1758.5|1759.5|1758.5|1759|1758.5|465
1626705360000|2021-07-19 14:36:00|1759.5||1759.5||1759.5||1759||641
1626705390000|2021-07-19 14:36:30|1760.5|1759|1763.5|1761.5|1763.5|1761.5|1760.5|1759|1515
1626705400000|2021-07-19 14:36:40||1762||1762||1762||1762|0
1626705420000|2021-07-19 14:37:00||1762.5||1762||1762.5||1762|284
1626705430000|2021-07-19 14:37:10|1763|1761.5|1762.5|1761.5|1763|1762|1762|1760.5|2456
1626705440000|2021-07-19 14:37:20|1763|1761|1762.5|1761.5|1764|1762.5|1762.5|1761|1282
1626705450000|2021-07-19 14:37:30|1763|1762|1763.5|1762|1763.5|1762.5|1762.5|1761.5|666
1626705460000|2021-07-19 14:37:40|1763|1762.5|1764.5|1763.5|1764.5|1763.5|1762.5|1762.5|1693
1626705470000|2021-07-19 14:37:50|||||||||55
1626705480000|2021-07-19 14:38:00|1765|1764|1766|1764.5|1766|1764.5|1765|1764|703
1626705490000|2021-07-19 14:38:10||1765||1765||1765||1765|0
1626705500000|2021-07-19 14:38:20|1766.5||1766.5||1766.5||1766.5||0
1626705510000|2021-07-19 14:38:30|||||||||281
1626705530000|2021-07-19 14:38:50|1766|1764.5|1763.5|1762.5|1766|1765|1763.5|1762|2721
1626705540000|2021-07-19 14:39:00|1764|1763|1764|1762.5|1764|1763.5|1763|1762.5|1121
1626705550000|2021-07-19 14:39:10|||||||||2
1626705560000|2021-07-19 14:39:20|1764.5|1763|1764.5|1763|1765|1764|1764|1762.5|2042
1626705570000|2021-07-19 14:39:30|1764|1763.5|1765.5|1765|1765.5|1765|1764|1763.5|875
1626705580000|2021-07-19 14:39:40|1765|1764|1765.5|1764.5|1765.5|1765|1765|1763.5|749
1626705590000|2021-07-19 14:39:50|||||||||2
1626705600000|2021-07-19 14:40:00|1765|1765|1766.5|1764.5|1766.5|1765|1765|1763|918
1626705610000|2021-07-19 14:40:10|1767|1765|1767|1766|1767|1766|1767|1765|2
1626705620000|2021-07-19 14:40:20|||||||||63
1626705630000|2021-07-19 14:40:30|1766.5|1765.5|1765.5|1764.5|1767|1765.5|1765.5|1763.5|768
1626705640000|2021-07-19 14:40:40|1766|1765|1767.5|1766|1767.5|1766|1766|1765|1286
1626705650000|2021-07-19 14:40:50|1768|1766.5|1768|1767|1768|1767|1768|1766.5|426
1626705670000|2021-07-19 14:41:10|1767.5|1767.5|1767|1766|1767.5|1767.5|1767|1766|4125
1626705680000|2021-07-19 14:41:20|1766.5|1765.5|1766|1764.5|1767|1766|1765|1764.5|1993
1626705690000|2021-07-19 14:41:30|1765.5|1765|1766|1764.5|1766|1765|1765.5|1764.5|341
1626705700000|2021-07-19 14:41:40|1765.5||1766||1766||1765.5||0
1626705710000|2021-07-19 14:41:50|1765.5|1765|1766|1764.5|1766|1765|1765|1764.5|959
1626705720000|2021-07-19 14:42:00|1765.5||1766||1766||1765.5||912
1626705730000|2021-07-19 14:42:10|1765.5|1765|1766|1765|1766|1765|1765.5|1765|541
1626705740000|2021-07-19 14:42:20||1764.5||1765||1765||1764.5|0
1626705750000|2021-07-19 14:42:30|||||||||422
1626705760000|2021-07-19 14:42:40|1766.5|1765.5|1770.5|1769|1771|1769|1766.5|1765.5|1716
1626705770000|2021-07-19 14:42:50|1771|1769.5|1771.5|1770.5|1771.5|1770.5|1771|1769.5|125
1626705780000|2021-07-19 14:43:00|1772|1771|1770|1768.5|1773|1771|1770|1768.5|2704
1626705790000|2021-07-19 14:43:10|1770.5|1769|1771|1770|1771.5|1770|1770.5|1769|5169
1626705800000|2021-07-19 14:43:20|1770.5|1769.5|1769.5|1768.5|1771|1769.5|1769.5|1768.5|719
1626705810000|2021-07-19 14:43:30|||||||||6637
1626705820000|2021-07-19 14:43:40|1770|1769|1771|1769.5|1771|1769.5|1770|1769|829
1626705830000|2021-07-19 14:43:50|1770|1769|1770|1769|1770|1769|1769.5|1768|2131
1626705840000|2021-07-19 14:44:00|1769.5|1768|1770|1769|1770|1769.5|1769.5|1768|1301
1626705850000|2021-07-19 14:44:10|1769.5|1768.5|1769.5|1768.5|1770|1768.5|1769.5|1768.5|213
1626705880000|2021-07-19 14:44:40|1770|1769|1772.5|1771.5|1773.5|1771.5|1770|1768.5|8008
1626705890000|2021-07-19 14:44:50|1773|1772|1773.5|1772|1773.5|1772|1772.5|1771.5|229
1626705900000|2021-07-19 14:45:00|1774|1772.5|1774|1772.5|1774|1772.5|1774|1772.5|0
1626705910000|2021-07-19 14:45:10|1773.5|1773|1773.5|1772|1774|1773|1773.5|1771.5|4286
1626705920000|2021-07-19 14:45:20|||||||||224
1626705940000|2021-07-19 14:45:40|||||||||139
1626705950000|2021-07-19 14:45:50|1773|1770.5|1770.5|1769.5|1773|1772|1770.5|1769.5|5447
1626705960000|2021-07-19 14:46:00|1770|1769|1770|1769|1770.5|1769.5|1770|1769|1426
1626705970000|2021-07-19 14:46:10|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|1770|1769.5|71
1626706000000|2021-07-19 14:46:40|1770||1770||1770||1770||0
1626706010000|2021-07-19 14:46:50|1770.5|1770|1770.5|1769.5|1771|1770|1770|1769.5|4734
1626706020000|2021-07-19 14:47:00|1771|1770|1771|1770|1771|1770.5|1771|1769.5|1570
1626706030000|2021-07-19 14:47:10|1770.5|1769.5|1769.5|1768.5|1771|1769.5|1769.5|1768.5|2665
1626706040000|2021-07-19 14:47:20|||||||||136
1626706060000|2021-07-19 14:47:40|1769|1768|1768|1767|1769.5|1768.5|1768|1767|1381
1626706070000|2021-07-19 14:47:50|1767.5|1766.5|1769|1767.5|1769.5|1768.5|1767.5|1766.5|5179
1626706080000|2021-07-19 14:48:00|1769.5|1768|1769.5|1768.5|1769.5|1768.5|1769.5|1768|294
1626706090000|2021-07-19 14:48:10|1769|1768|1768|1767|1769|1768|1768|1767|2884
1626706100000|2021-07-19 14:48:20|1769|1767.5|1769|1768|1769|1768|1768.5|1767.5|1541
1626706110000|2021-07-19 14:48:30|1769.5|1768.5|1769|1767.5|1769.5|1768.5|1768.5|1767|1431
1626706120000|2021-07-19 14:48:40|1769.5|1768|1769.5|1768|1769.5|1769|1769|1768|777
1626706130000|2021-07-19 14:48:50|1769|1768.5|1769|1768|1769|1768.5|1769|1768|276
1626706140000|2021-07-19 14:49:00|1768.5|1767.5|1769|1767.5|1769|1767.5|1768|1767.5|769
1626706150000|2021-07-19 14:49:10||1768||1768||1768||1768|496
1626706160000|2021-07-19 14:49:20|1768.5|1767.5|1769|1768|1769|1768|1768|1767.5|703
1626706180000|2021-07-19 14:49:40|1768.5||1769||1769||1768.5||107
1626706190000|2021-07-19 14:49:50|||||||||2
1626706200000|2021-07-19 14:50:00|1769.5|1768.5|1771.5|1770.5|1772.5|1770.5|1769.5|1768|2485
1626706220000|2021-07-19 14:50:20|1771|1770|1770.5|1769.5|1771.5|1770.5|1770.5|1769.5|1609
1626706230000|2021-07-19 14:50:30|1771|1770|1772|1770.5|1772|1770.5|1771|1770|1429
1626706240000|2021-07-19 14:50:40|1771.5||1771.5||1771.5||1771.5||29
1626706250000|2021-07-19 14:50:50|1771|1770|1770.5|1769.5|1771|1770|1770.5|1769.5|944
1626706270000|2021-07-19 14:51:10|1770|1770|1771|1770|1771|1770.5|1770|1770|1220
1626706280000|2021-07-19 14:51:20|1770.5|1769.5|1770.5|1769.5|1771|1769.5|1770.5|1769.5|11
1626706290000|2021-07-19 14:51:30|1771||1771||1771||1771||0
1626706300000|2021-07-19 14:51:40|1771.5|1770|1771.5|1770|1771.5|1771|1771.5|1770|791
1626706320000|2021-07-19 14:52:00|1772|1770.5|1773.5|1771.5|1774.5|1773|1772|1770.5|2604
1626706330000|2021-07-19 14:52:10||1772||1772||1772||1772|33
1626706350000|2021-07-19 14:52:30|1774|1772.5|1776.5|1774.5|1777|1775|1774|1772.5|2345
1626706360000|2021-07-19 14:52:40||1775||1775||1775||1775|5017
1626706370000|2021-07-19 14:52:50|1776|1774.5|1774.5|1773.5|1776|1774.5|1774.5|1773.5|2406
1626706380000|2021-07-19 14:53:00|||||||||246
1626706400000|2021-07-19 14:53:20|1774|1774|1774.5|1774|1774.5|1774|1774|1774|534
1626706410000|2021-07-19 14:53:30|1774|1773.5|1774|1773.5|1774.5|1774|1774|1772.5|4519
1626706420000|2021-07-19 14:53:40||1773||1773.5||1773.5||1773|446
1626706440000|2021-07-19 14:54:00|1774.5||1774.5||1774.5||1774.5||905
1626706450000|2021-07-19 14:54:10|||||||||3
1626706460000|2021-07-19 14:54:20|1774|1774|1775.5|1774.5|1775.5|1774.5|1774|1774|1634
1626706470000|2021-07-19 14:54:30|1776|1775|1776|1775.5|1776|1775.5|1776|1775|772
1626706480000|2021-07-19 14:54:40|||||||||100
1626706490000|2021-07-19 14:54:50||1775||1775||1775.5||1775|1365
1626706500000|2021-07-19 14:55:00|1775.5||1776||1776||1775.5||125
1626706510000|2021-07-19 14:55:10|1775.5|1774.5|1774|1772.5|1776|1775|1774|1772.5|3074
1626706520000|2021-07-19 14:55:20|1773.5|1772|1773|1772|1773.5|1772.5|1773|1772|284
1626706530000|2021-07-19 14:55:30|1773.5|1772.5|1773.5|1772.5|1773.5|1772.5|1773.5|1772|1307
1626706540000|2021-07-19 14:55:40||1772||1772.5||1772.5||1772|0
1626706550000|2021-07-19 14:55:50|1773|1772|1773|1772|1773.5|1772|1773|1772|409
1626706560000|2021-07-19 14:56:00|1772.5|1772.5|1773|1772|1773|1772.5|1772.5|1772|549
1626706570000|2021-07-19 14:56:10|1772.5|1771.5|1771|1770|1772.5|1772|1771|1770|1652
1626706580000|2021-07-19 14:56:20|1771.5|1770.5|1772.5|1771.5|1772.5|1771.5|1771|1770|3358
1626706590000|2021-07-19 14:56:30|1772|1771|1772|1770.5|1772|1771|1772|1770.5|338
1626706640000|2021-07-19 14:57:20|||||||||2
1626706650000|2021-07-19 14:57:30||1771||1771||1771||1771|0
1626706660000|2021-07-19 14:57:40|1771.5|1770.5|1766.5|1766|1771.5|1770.5|1766.5|1766|8542
1626706670000|2021-07-19 14:57:50|1767|1765.5|1769.5|1768.5|1770|1768.5|1766.5|1765.5|4689
1626706680000|2021-07-19 14:58:00|1770.5|1769|1771.5|1770|1771.5|1770.5|1770.5|1769|315
1626706690000|2021-07-19 14:58:10|1772|1770.5|1770|1769|1772|1770.5|1769.5|1768.5|774
1626706700000|2021-07-19 14:58:20|1770.5|1769.5|1768.5|1767.5|1770.5|1769.5|1768|1767.5|2508
1626706710000|2021-07-19 14:58:30|1769|1768|1769.5|1768.5|1770|1769|1769|1767.5|1274
1626706720000|2021-07-19 14:58:40|1770|1769|1770|1769|1770|1769|1769.5|1769|197
1626706730000|2021-07-19 14:58:50|1770.5||1770.5||1770.5||1770.5||0
1626706740000|2021-07-19 14:59:00||1769.5||1769.5||1769.5||1769.5|0
1626706750000|2021-07-19 14:59:10|1770|1770|1771|1770|1771|1770|1770|1770|1015
1626706760000|2021-07-19 14:59:20|1771.5||1772||1772||1771.5||194
1626706770000|2021-07-19 14:59:30|1771.5||1771.5||1771.5||1771.5||0
1626706780000|2021-07-19 14:59:40|1772|1770.5|1773.5|1772|1773.5|1772|1772|1770.5|1243
1626706790000|2021-07-19 14:59:50|1773||1773||1773||1773||8
1626706800000|2021-07-19 15:00:00|1772.5|1772.5|1773.5|1772.5|1773.5|1772.5|1772.5|1772|1963
1626706810000|2021-07-19 15:00:10|||||||||20
1626706820000|2021-07-19 15:00:20|1773|1773|1772.5|1772|1773.5|1773|1772.5|1772|1696
1626706830000|2021-07-19 15:00:30|1773|1772.5|1772|1771.5|1773.5|1772.5|1772|1771.5|1814
1626706840000|2021-07-19 15:00:40|1772.5|1772|1772.5|1771.5|1772.5|1772|1772|1771.5|409
1626706850000|2021-07-19 15:00:50|||||||||2
1626706860000|2021-07-19 15:01:00|1772|1772|1772.5|1772|1772.5|1772|1772|1772|651
1626706870000|2021-07-19 15:01:10|||||||||279
1626706880000|2021-07-19 15:01:20|1773|1771.5|1770|1769|1773|1771.5|1770|1768.5|5259
1626706890000|2021-07-19 15:01:30|1770.5|1769.5|1770.5|1769|1770.5|1770|1770|1769|362
1626706900000|2021-07-19 15:01:40|1770|1769.5|1770.5|1769.5|1770.5|1769.5|1770|1769|581
1626706910000|2021-07-19 15:01:50|1770||1770||1770||1770||0
1626706920000|2021-07-19 15:02:00|1770.5||1770.5||1770.5||1770.5||690
1626706960000|2021-07-19 15:02:40|1771|1770|1773|1772|1773|1772|1771|1770|3783
1626706970000|2021-07-19 15:02:50|1773.5|1772.5|1773.5|1772.5|1773.5|1772.5|1773|1772.5|0
1626706980000|2021-07-19 15:03:00|1773|1773|1773.5|1772.5|1773.5|1773|1773|1772.5|66
1626706990000|2021-07-19 15:03:10|1773|1772|1773|1772|1773.5|1772.5|1772.5|1771.5|2434
1626707000000|2021-07-19 15:03:20|1772.5|1771.5|1772.5|1771|1772.5|1771.5|1772|1770.5|1932
1626707010000|2021-07-19 15:03:30|1772|1771.5|1773|1772|1773|1772.5|1772|1771.5|1060
1626707020000|2021-07-19 15:03:40|1772.5||1773||1773||1772.5||125
1626707030000|2021-07-19 15:03:50||1772.5||1772.5||1772.5||1772.5|0
1626707040000|2021-07-19 15:04:00|1773.5|1773|1775|1773.5|1775|1773.5|1773.5|1773|1405
1626707060000|2021-07-19 15:04:20|||||||||13
1626707070000|2021-07-19 15:04:30|1774.5|1774|1776.5|1775|1777|1775|1774.5|1773.5|1679
1626707080000|2021-07-19 15:04:40|1777|1775.5|1777|1776.5|1777|1776.5|1777|1775.5|102
1626707090000|2021-07-19 15:04:50|1777.5|1777|1778|1777|1778|1777|1777|1777|195
1626707100000|2021-07-19 15:05:00|1777.5|1776.5|1778|1777|1778|1777|1777|1776.5|2499
1626707110000|2021-07-19 15:05:10|1778.5|1777.5|1778|1777|1778.5|1777.5|1778|1777|257
1626707130000|2021-07-19 15:05:30|1777.5|1777.5|1778|1777.5|1778|1777.5|1777.5|1777.5|280
1626707140000|2021-07-19 15:05:40|1778.5||1779.5||1779.5||1778.5||934
1626707150000|2021-07-19 15:05:50|1779||1779||1779||1779||5
1626707160000|2021-07-19 15:06:00|1778.5|1778|1778.5|1778|1778.5|1778|1778|1777.5|234
1626707170000|2021-07-19 15:06:10|1778|1777.5|1775|1774|1778.5|1777.5|1775|1773.5|3056
1626707180000|2021-07-19 15:06:20|1774.5|1773.5|1774.5|1773.5|1774.5|1774.5|1774.5|1773.5|2695
1626707190000|2021-07-19 15:06:30|1774|1773|1774|1773|1774|1773|1773.5|1771.5|1614
1626707210000|2021-07-19 15:06:50|1774.5|1773.5|1774.5|1773.5|1774.5|1773.5|1774.5|1773.5|136
1626707220000|2021-07-19 15:07:00|1774|1774|1773.5|1772|1774.5|1774|1773.5|1772|2895
1626707230000|2021-07-19 15:07:10|1774|1772.5|1774.5|1774|1774.5|1774|1774|1772.5|860
1626707240000|2021-07-19 15:07:20|1775|1774.5|1775|1774|1775|1774.5|1774.5|1774|384
1626707270000|2021-07-19 15:07:50||1774.5||1774||1774.5||1774|125
1626707280000|2021-07-19 15:08:00||1774.5||1774||1774.5||1774|259
1626707310000|2021-07-19 15:08:30|||||||||49
1626707320000|2021-07-19 15:08:40|||||||||11
1626707330000|2021-07-19 15:08:50|1774.5||1775||1775||1774.5||372
1626707350000|2021-07-19 15:09:10|1775.5|1774.5|1775|1774.5|1775.5|1774.5|1775|1774|2796
1626707360000|2021-07-19 15:09:20|1775.5|1774|1774|1772.5|1775.5|1774|1774|1772.5|2253
1626707370000|2021-07-19 15:09:30||1773||1772.5||1773||1772.5|0
1626707380000|2021-07-19 15:09:40||1773||1773||1773||1773|57
1626707390000|2021-07-19 15:09:50||1772.5||1772.5||1772.5||1772.5|2
1626707400000|2021-07-19 15:10:00|1773.5|1773|1774|1773|1774|1773.5|1773|1773|2219
1626707410000|2021-07-19 15:10:10||1773.5||1773.5||1773.5||1773.5|603
1626707420000|2021-07-19 15:10:20|||||||||860
1626707430000|2021-07-19 15:10:30|1774.5|1774|1774.5|1774|1774.5|1774|1774.5|1774|108
1626707440000|2021-07-19 15:10:40|1774|1773.5|1776|1775|1776.5|1775.5|1774|1773|6790
1626707450000|2021-07-19 15:10:50|||||||||3
1626707460000|2021-07-19 15:11:00|1776.5|1775.5|1775|1774|1777.5|1776.5|1775|1774|4805
1626707470000|2021-07-19 15:11:10|||||||||1124
1626707520000|2021-07-19 15:12:00|1775.5|1774.5|1775|1774|1775.5|1775|1775|1774|3257
1626707540000|2021-07-19 15:12:20|1774.5|1773.5|1773|1772.5|1775|1773.5|1773|1772|5149
1626707550000|2021-07-19 15:12:30|1772.5|1772|1773|1771.5|1773|1772.5|1772.5|1771.5|1314
1626707560000|2021-07-19 15:12:40||1772||1772||1772.5||1772|320
1626707570000|2021-07-19 15:12:50||1772.5||1772.5||1772.5||1772.5|0
1626707580000|2021-07-19 15:13:00|1772.5|1772|1774|1773.5|1774|1773.5|1772.5|1772|2837
1626707600000|2021-07-19 15:13:20|1773.5|1773|1772|1770.5|1774|1773|1771.5|1770.5|4540
1626707610000|2021-07-19 15:13:30|1771.5|1771|1771.5|1770.5|1771.5|1771|1771.5|1770.5|763
1626707620000|2021-07-19 15:13:40|||||||||100
1626707630000|2021-07-19 15:13:50|1771||1771.5||1771.5||1771||622
1626707640000|2021-07-19 15:14:00|1771|1771|1770.5|1769.5|1771.5|1771|1770.5|1769.5|1891
1626707650000|2021-07-19 15:14:10|||||||||36252
1626707660000|2021-07-19 15:14:20|1770|1769|1770.5|1769|1770.5|1769|1769.5|1767.5|4442
1626707670000|2021-07-19 15:14:30|1770|1769.5|1770.5|1769|1770.5|1769.5|1770|1769|2116
1626707710000|2021-07-19 15:15:10||1769.5||1769.5||1769.5||1769.5|522
1626707720000|2021-07-19 15:15:20|1771|1770|1771|1770|1771|1770.5|1770.5|1770|890
1626707730000|2021-07-19 15:15:30||1770.5||1770||1770.5||1770|565
1626707750000|2021-07-19 15:15:50|1770.5||1771||1771||1770.5||590
1626707770000|2021-07-19 15:16:10|1771.5|1770.5|1770.5|1769|1772|1770.5|1770.5|1769|4489
1626707780000|2021-07-19 15:16:20|||||||||140
1626707800000|2021-07-19 15:16:40|1770||1770||1770||1770||75
1626707810000|2021-07-19 15:16:50|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|1770|1769|1657
1626707820000|2021-07-19 15:17:00||1770||1770||1770||1769.5|284
1626707840000|2021-07-19 15:17:20|1771|1770.5|1771|1770.5|1771|1770.5|1770.5|1770.5|739
1626707870000|2021-07-19 15:17:50|1771.5|1771|1771.5|1771|1772|1771|1771|1770.5|2386
1626707880000|2021-07-19 15:18:00|1772|1770.5|1768.5|1768|1772|1770.5|1768.5|1767.5|2434
1626707890000|2021-07-19 15:18:10|1768|1767.5|1768|1767.5|1768|1767.5|1768|1767.5|2281
1626707910000|2021-07-19 15:18:30|||||||||2
1626707920000|2021-07-19 15:18:40|1767.5|1767|1767.5|1766.5|1768|1767|1767.5|1766|3210
1626707930000|2021-07-19 15:18:50|1767|1767|1767.5|1767|1767.5|1767|1767|1766.5|1167
1626707940000|2021-07-19 15:19:00|1767|1766.5|1766|1764.5|1767.5|1767|1766|1764|1926
1626707950000|2021-07-19 15:19:10|1765.5|1764|1764|1763|1765.5|1764.5|1764|1762.5|778
1626707960000|2021-07-19 15:19:20|1764.5|1763.5|1765.5|1764.5|1765.5|1764.5|1764.5|1763|4970
1626707970000|2021-07-19 15:19:30|1766|1765|1766.5|1765.5|1766.5|1765.5|1766|1765|812
1626707980000|2021-07-19 15:19:40|1766||1766||1766||1766||228
1626707990000|2021-07-19 15:19:50|1766.5|1766|1766.5|1766|1766.5|1766|1766|1766|14
1626708000000|2021-07-19 15:20:00|1767|1766.5|1767|1766.5|1767|1766.5|1767|1766.5|2598
1626708010000|2021-07-19 15:20:10|1767.5|1766|1765|1764|1767.5|1766|1765|1763.5|2985
1626708020000|2021-07-19 15:20:20|1764.5|1763.5|1765|1763.5|1765|1763.5|1764|1763|3475
1626708030000|2021-07-19 15:20:30|1765.5|1764|1765.5|1764.5|1765.5|1764.5|1765.5|1764|1040
1626708040000|2021-07-19 15:20:40|||||||||2
1626708050000|2021-07-19 15:20:50|||||||||101
1626708060000|2021-07-19 15:21:00|1766|1765|1767.5|1766|1767.5|1766|1765.5|1765|2604
1626708070000|2021-07-19 15:21:10|||||||||2
1626708080000|2021-07-19 15:21:20|||||||||112
1626708090000|2021-07-19 15:21:30|1767|1766.5|1767.5|1766.5|1767.5|1766.5|1767|1766.5|204
1626708100000|2021-07-19 15:21:40|1768|1767|1767|1766|1768|1767|1766.5|1766|1390
1626708110000|2021-07-19 15:21:50||1766.5||1766.5||1766.5||1766.5|0
1626708120000|2021-07-19 15:22:00|1767.5|1767|1768.5|1767.5|1769|1767.5|1767.5|1767|963
1626708130000|2021-07-19 15:22:10|1768|1767|1766|1764.5|1768|1767|1766|1764.5|2724
1626708140000|2021-07-19 15:22:20|1766.5|1765|1766.5|1766|1766.5|1766|1766.5|1765|421
1626708160000|2021-07-19 15:22:40|1766|1765.5|1766.5|1766|1766.5|1766|1766|1765.5|840
1626708170000|2021-07-19 15:22:50|||||||||400
1626708180000|2021-07-19 15:23:00|1766|1765.5|1765|1763.5|1766.5|1765.5|1765|1763.5|3021
1626708190000|2021-07-19 15:23:10|||||||||2
1626708200000|2021-07-19 15:23:20|||||||||62
1626708210000|2021-07-19 15:23:30|||||||||2
1626708220000|2021-07-19 15:23:40|||||||||197
1626708230000|2021-07-19 15:23:50|1764.5||1764.5||1764.5||1764.5||340
1626708240000|2021-07-19 15:24:00|||||||||4
1626708250000|2021-07-19 15:24:10|||||||||2
1626708260000|2021-07-19 15:24:20|1764|1762.5|1763|1761|1764.5|1763.5|1761.5|1761|8754
1626708270000|2021-07-19 15:24:30|1762.5|1761.5|1765|1764|1765|1764|1762|1761.5|4622
1626708300000|2021-07-19 15:25:00|1764.5|1763.5|1764.5|1763.5|1764.5|1764|1764|1763.5|863
1626708310000|2021-07-19 15:25:10|1765|1764|1765|1764|1765|1764|1764.5|1763.5|858
1626708320000|2021-07-19 15:25:20||1764.5||1764.5||1764.5||1764.5|939
1626708330000|2021-07-19 15:25:30|||||||||119
1626708340000|2021-07-19 15:25:40|1765.5|1765|1767|1765.5|1767|1765.5|1765.5|1765|904
1626708350000|2021-07-19 15:25:50||1766||1766||1766||1766|0
1626708370000|2021-07-19 15:26:10|1766.5|1765|1766.5|1766|1767|1766|1766|1765|1707
1626708380000|2021-07-19 15:26:20|1766|1765|1766|1765.5|1766|1765.5|1765.5|1765|2468
1626708390000|2021-07-19 15:26:30|1765.5|1765|1766|1764.5|1766|1765|1764.5|1763|1808
1626708400000|2021-07-19 15:26:40||1765||1765||1765||1765|0
1626708410000|2021-07-19 15:26:50|1767|1765.5|1767|1766|1767|1766|1767|1765.5|469
1626708420000|2021-07-19 15:27:00|1766.5|1765.5|1767|1766|1767|1766|1766|1765.5|1426
1626708430000|2021-07-19 15:27:10|1766.5||1766.5||1766.5||1766.5||626
1626708440000|2021-07-19 15:27:20|||||||||156
1626708450000|2021-07-19 15:27:30|1767|1766.5|1767|1766|1767|1766.5|1766.5|1766|336
1626708470000|2021-07-19 15:27:50|1767.5|1766.5|1769|1767.5|1769|1767.5|1767|1766|2223
1626708480000|2021-07-19 15:28:00|1768.5|1767|1768|1767|1768.5|1767.5|1768|1766.5|1446
1626708490000|2021-07-19 15:28:10|1767.5||1767.5||1768||1767.5||475
1626708500000|2021-07-19 15:28:20|1767|1766.5|1767.5|1767|1767.5|1767|1767|1766.5|2509
1626708510000|2021-07-19 15:28:30|1767|1766|1767|1766|1767.5|1767|1767|1766|252
1626708520000|2021-07-19 15:28:40|||||||||249
1626708530000|2021-07-19 15:28:50||1766.5||1766.5||1766.5||1766.5|236
1626708540000|2021-07-19 15:29:00|1766.5|1766|1766.5|1765.5|1767|1766|1766.5|1765.5|1474
1626708550000|2021-07-19 15:29:10|1766|1765|1765.5|1764|1766.5|1765.5|1765.5|1764|1984
1626708560000|2021-07-19 15:29:20||1764.5||1764.5||1765||1764.5|48
1626708570000|2021-07-19 15:29:30|1765|1764|1763|1760.5|1765.5|1764|1761.5|1759.5|19558
1626708580000|2021-07-19 15:29:40|1763.5|1761|1762|1759.5|1763.5|1761.5|1761.5|1759.5|1771
1626708590000|2021-07-19 15:29:50||1760||1759.5||1760||1759.5|989
1626764410000|2021-07-20 07:00:10|1790.5|1778.5|1788|1780.5|1790.5|1781|1787|1778.5|5
1626764420000|2021-07-20 07:00:20|1787.5|1781.5|1787|1781.5|1787.5|1781.5|1787|1781.5|30
1626764430000|2021-07-20 07:00:30|1787.5|1780.5|1781|1773.5|1787.5|1781.5|1777|1771|1198
1626764440000|2021-07-20 07:00:40|1782|1774|1784|1772.5|1784|1775.5|1782|1771.5|835
1626764450000|2021-07-20 07:00:50|1782.5|1773|1808|1785.5|1811|1789.5|1782.5|1771.5|634
1626764460000|2021-07-20 07:01:00|1807.5|1786|1800|1784|1807.5|1789.5|1800|1783|0
1626764470000|2021-07-20 07:01:10|1799.5|1783.5|1790.5|1776.5|1799.5|1783.5|1790.5|1771|654
1626764480000|2021-07-20 07:01:20|1790||1786.5||1790||1786.5||21
1626764490000|2021-07-20 07:01:30||1777||1778||1778||1777|19
1626764500000|2021-07-20 07:01:40|1786|1776|1780.5|1773.5|1786|1776|1780|1771|173
1626764510000|2021-07-20 07:01:50|1780|1774|1779.5|1771|1780.5|1775.5|1779|1771|463
1626764520000|2021-07-20 07:02:00|1779||1778.5||1779||1778.5||0
1626764530000|2021-07-20 07:02:10|1778||1776.5||1778||1776.5||0
1626764540000|2021-07-20 07:02:20|||||||||152
1626764550000|2021-07-20 07:02:30|1779.5|1771.5|1784|1777.5|1785.5|1778|1776.5|1771.5|919
1626764560000|2021-07-20 07:02:40|1786.5|1778|1790|1783.5|1792.5|1784.5|1786.5|1778|90
1626764570000|2021-07-20 07:02:50|1789.5|1782.5|1778|1771|1789.5|1782.5|1778|1771|858
1626764580000|2021-07-20 07:03:00|1778.5|1771.5|1780.5|1774.5|1780.5|1774.5|1778.5|1771.5|107
1626764590000|2021-07-20 07:03:10|1780|1775|1780|1775.5|1780|1776.5|1780|1774.5|2067
1626764600000|2021-07-20 07:03:20|1779.5|1776|1782|1777|1782|1777|1775.5|1771|6005
1626764610000|2021-07-20 07:03:30|1782.5|1777.5|1786|1779.5|1786.5|1780.5|1782.5|1777.5|308
1626764620000|2021-07-20 07:03:40|1788|1780|1791.5|1786|1792|1786|1788|1779.5|125
1626764630000|2021-07-20 07:03:50|1791|1785.5|1787|1781|1791|1785.5|1786|1779.5|290
1626764650000|2021-07-20 07:04:10|1786.5|1779|1786|1778|1786.5|1780|1784.5|1777.5|136
1626764660000|2021-07-20 07:04:20|1785.5|1777|1780|1773.5|1785.5|1777|1779.5|1772|211
1626764680000|2021-07-20 07:04:40|1781|1774|1784.5|1779.5|1784.5|1780.5|1781|1774|677
1626764690000|2021-07-20 07:04:50|1786.5|1780|1788|1781|1788.5|1781.5|1786.5|1779.5|321
1626764700000|2021-07-20 07:05:00||1780.5||1782||1782||1780.5|111
1626764710000|2021-07-20 07:05:10|1787.5|1781.5|1786|1780.5|1787.5|1781.5|1786|1780.5|703
1626764720000|2021-07-20 07:05:20|1785.5|1779.5|1780|1773.5|1785.5|1779.5|1780|1773|459
1626764740000|2021-07-20 07:05:40|1779.5||1779||1779.5||1779||0
1626764750000|2021-07-20 07:05:50|1779.5|1771.5|1779.5|1773|1781.5|1773|1779.5|1771.5|17
1626764760000|2021-07-20 07:06:00||1773.5||1774||1774||1773.5|169
1626764770000|2021-07-20 07:06:10|||||||||200
1626764780000|2021-07-20 07:06:20|1779|1773.5|1778|1772.5|1779|1773.5|1778|1772.5|150
1626764790000|2021-07-20 07:06:30|1777.5|1772|1776.5|1769|1777.5|1772|1773.5|1767|1982
1626764800000|2021-07-20 07:06:40||1769.5||1770||1770||1769.5|0
1626764820000|2021-07-20 07:07:00|1777|1771|1782.5|1775.5|1783|1775.5|1777|1770|559
1626764830000|2021-07-20 07:07:10||1776.5||1776.5||1776.5||1776.5|55
1626764840000|2021-07-20 07:07:20|||||||||55
1626764850000|2021-07-20 07:07:30||1777||1777||1777||1777|167
1626764880000|2021-07-20 07:08:00|||||||||4033
1626764890000|2021-07-20 07:08:10|1783|1778|1784.5|1779.5|1785|1780.5|1782.5|1778|479
1626764900000|2021-07-20 07:08:20|||||||||179
1626764910000|2021-07-20 07:08:30|1786.5|1780|1786.5|1781.5|1787|1781.5|1785.5|1779.5|321
1626764920000|2021-07-20 07:08:40|1786|1782|1787|1782|1787|1782|1786|1782|0
1626764930000|2021-07-20 07:08:50|||||||||177
1626764960000|2021-07-20 07:09:20||1782.5||1782.5||1782.5||1782.5|0
1626764980000|2021-07-20 07:09:40|1788.5|1783|1790.5|1784.5|1790.5|1784.5|1788.5|1783|379
1626764990000|2021-07-20 07:09:50|1790||1790||1790||1790||0
1626765000000|2021-07-20 07:10:00|1787.5|1787.5|1790|1786|1790.5|1787.5|1787.5|1784.5|191
1626765010000|2021-07-20 07:10:10||1786.5||1786.5||1786.5||1786.5|0
1626765020000|2021-07-20 07:10:20|1789.5|1786|1788|1782.5|1789.5|1786|1787.5|1782|315
1626765060000|2021-07-20 07:11:00|1787.5||1787.5||1787.5||1787.5||11
1626765070000|2021-07-20 07:11:10|1787||1786.5||1787.5||1786||0
1626765080000|2021-07-20 07:11:20|1786|1783|1788|1784|1788|1784|1785.5|1783|233
1626765090000|2021-07-20 07:11:30|1788.5|1784.5|1789|1785.5|1789|1785.5|1788.5|1784.5|0
1626765100000|2021-07-20 07:11:40|1788.5||1788.5||1788.5||1788||0
1626765110000|2021-07-20 07:11:50|1789|1785|1788.5|1785|1789|1785|1787|1784.5|319
1626765120000|2021-07-20 07:12:00|1789|1784.5|1788.5|1784.5|1789|1784.5|1788|1784.5|0
1626765140000|2021-07-20 07:12:20||1785||1784.5||1785||1784.5|0
1626765150000|2021-07-20 07:12:30|1789|1785|1789.5|1785|1789.5|1785|1789|1785|0
1626765170000|2021-07-20 07:12:50|1789|1784.5|1788|1784.5|1789|1784.5|1788|1784.5|104
1626765180000|2021-07-20 07:13:00|1788.5|1785|1789|1785|1789|1785|1788.5|1785|0
1626765190000|2021-07-20 07:13:10|1788.5|1784.5|1787.5|1784.5|1788.5|1784.5|1787.5|1784.5|0
1626765200000|2021-07-20 07:13:20|1788.5|1784|1788.5|1784.5|1788.5|1784.5|1788|1784|40
1626765250000|2021-07-20 07:14:10|1789|1785|1789|1785.5|1789|1785.5|1789|1785|297
1626765280000|2021-07-20 07:14:40||1786||1786.5||1786.5||1786|50
1626765290000|2021-07-20 07:14:50||1787||1787.5||1787.5||1787|0
1626765300000|2021-07-20 07:15:00||1787||1787.5||1787.5||1787|220
1626765340000|2021-07-20 07:15:40|1788|1787|1785|1782|1789|1787|1784.5|1781|3112
1626765350000|2021-07-20 07:15:50||1782.5||1782.5||1782.5||1782.5|0
1626765360000|2021-07-20 07:16:00|1784.5|1782|1784.5|1780.5|1784.5|1782|1784.5|1780.5|49
1626765370000|2021-07-20 07:16:10||1781||1781||1781||1781|100
1626765380000|2021-07-20 07:16:20|1784|1780.5|1782.5|1780|1784|1780.5|1782.5|1780|31
1626765390000|2021-07-20 07:16:30||1779.5||1779||1779.5||1779|240
1626765410000|2021-07-20 07:16:50||1779.5||1779.5||1779.5||1779.5|0
1626765420000|2021-07-20 07:17:00|1783|1782.5|1784|1781|1784|1782.5|1782.5|1779.5|2860
1626765430000|2021-07-20 07:17:10|1783.5|1780.5|1783.5|1780.5|1783.5|1782.5|1782|1780|1037
1626765440000|2021-07-20 07:17:20|1783|1780|1783|1780.5|1783|1780.5|1783|1780|0
1626765450000|2021-07-20 07:17:30|1782.5|1780|1784.5|1782|1785|1783.5|1782|1780|1504
1626765460000|2021-07-20 07:17:40|1785||1784.5||1785||1783.5||252
1626765470000|2021-07-20 07:17:50|1784|1782.5|1782|1779.5|1784|1782.5|1782|1779.5|658
1626765480000|2021-07-20 07:18:00|1783|1779|1783|1780|1783|1780|1782.5|1779|60
1626765490000|2021-07-20 07:18:10|1783.5|1780.5|1785|1782|1785|1782|1783.5|1780.5|1577
1626765500000|2021-07-20 07:18:20|1784.5|1781.5|1784.5|1781.5|1784.5|1782|1784|1781|0
1626765510000|2021-07-20 07:18:30|1785|1782|1785|1782.5|1785|1782.5|1785|1782|0
1626765520000|2021-07-20 07:18:40|1784.5|1782|1782|1779.5|1784.5|1782|1782|1779|400
1626765530000|2021-07-20 07:18:50|1781.5|1779|1782.5|1780|1784|1782|1781|1779|1951
1626765540000|2021-07-20 07:19:00|1782|1779.5|1782.5|1780|1782.5|1780.5|1782|1779.5|330
1626765550000|2021-07-20 07:19:10||1780.5||1781||1781||1780.5|0
1626765560000|2021-07-20 07:19:20|1783|1781.5|1783.5|1781.5|1786|1783.5|1783|1781|2105
1626765570000|2021-07-20 07:19:30|1784.5|1782|1785.5|1783.5|1785.5|1783.5|1784.5|1782|107
1626765580000|2021-07-20 07:19:40|1786|1783|1788|1785.5|1789.5|1787|1786|1783|2609
1626765600000|2021-07-20 07:20:00||1786.5||1786.5||1786.5||1786.5|0
1626765610000|2021-07-20 07:20:10|1789|1787|1789.5|1787|1789.5|1787|1789|1787|129
1626765620000|2021-07-20 07:20:20|1790|1788|1790.5|1788.5|1790.5|1790|1789.5|1787|31
1626765630000|2021-07-20 07:20:30|1790||1790.5||1790.5||1790||0
1626765670000|2021-07-20 07:21:10|1790|1789|1790|1788.5|1790|1789|1790|1788.5|125
1626765680000|2021-07-20 07:21:20|1789.5|1787.5|1790|1787|1790|1787.5|1789|1786.5|724
1626765690000|2021-07-20 07:21:30|1789.5||1789.5||1789.5||1789.5||0
1626765710000|2021-07-20 07:21:50|1790||1790||1790||1790||0
1626765720000|2021-07-20 07:22:00|1790.5|1787.5|1791.5|1789|1792|1789|1790.5|1787.5|86
1626765730000|2021-07-20 07:22:10|1792|1788.5|1789.5|1787|1792|1788.5|1789.5|1787|367
1626765740000|2021-07-20 07:22:20|||||||||146
1626765750000|2021-07-20 07:22:30|||||||||69
1626765760000|2021-07-20 07:22:40|1790|1787.5|1791.5|1789|1792|1789|1790|1787.5|556
1626765770000|2021-07-20 07:22:50|1792||1792||1792.5||1792||0
1626765780000|2021-07-20 07:23:00||1789.5||1789.5||1789.5||1789.5|0
1626765800000|2021-07-20 07:23:20||1790||1790||1790||1790|0
1626765810000|2021-07-20 07:23:30|1791.5||1791.5||1791.5||1791.5||0
1626765820000|2021-07-20 07:23:40|1791|1789.5|1791.5|1789|1791.5|1789.5|1791|1789|738
1626765830000|2021-07-20 07:23:50|1791|1789.5|1791|1789|1791.5|1790.5|1791|1789|16
1626765840000|2021-07-20 07:24:00|1790.5|1790.5|1791.5|1790.5|1791.5|1791|1790.5|1789|1564
1626765900000|2021-07-20 07:25:00|1791|1789.5|1795.5|1793.5|1797|1794.5|1791|1789|3316
1626765910000|2021-07-20 07:25:10|1796|1794|1796|1794|1797|1794|1796|1794|0
1626765930000|2021-07-20 07:25:30|1796.5|1794.5|1796.5|1794.5|1797.5|1795|1796.5|1794.5|115
1626765940000|2021-07-20 07:25:40|1796|1793.5|1797.5|1795.5|1797.5|1796.5|1795.5|1793|883
1626765950000|2021-07-20 07:25:50|1797|1795|1797.5|1795.5|1798.5|1795.5|1797|1795|0
1626765960000|2021-07-20 07:26:00|1798||1798||1798||1798||0
1626765970000|2021-07-20 07:26:10|1798.5|1797.5|1798.5|1796.5|1798.5|1797.5|1798|1795.5|1118
1626765990000|2021-07-20 07:26:30|1798|1795.5|1798.5|1796.5|1798.5|1796.5|1797.5|1795|702
1626766040000|2021-07-20 07:27:20|1797|1796|1796|1793.5|1797|1796|1795.5|1793.5|5368
1626766080000|2021-07-20 07:28:00|||||||||140
1626766090000|2021-07-20 07:28:10||1794||1794||1794||1794|3
1626766100000|2021-07-20 07:28:20|1796.5||1796.5||1796.5||1796.5||0
1626766140000|2021-07-20 07:29:00|1796|1793.5|1794.5|1792.5|1796|1793.5|1794.5|1792|842
1626766160000|2021-07-20 07:29:20|1794|1792|1794|1792|1794.5|1792|1793.5|1792|147
1626766170000|2021-07-20 07:29:30|1794.5|1792.5|1794|1792.5|1794.5|1792.5|1794|1792.5|0
1626766190000|2021-07-20 07:29:50|1794.5|1793|1796|1793.5|1796.5|1793.5|1794.5|1793|146
1626766200000|2021-07-20 07:30:00|1795.5||1795.5||1795.5||1795.5||0
1626766250000|2021-07-20 07:30:50|1795|1793|1791|1789|1795|1793|1791|1789|1197
1626766260000|2021-07-20 07:31:00|1790.5|1788.5|1791|1789|1791|1789|1790|1788.5|261
1626766300000|2021-07-20 07:31:40||1789.5||1789.5||1789.5||1789.5|0
1626766310000|2021-07-20 07:31:50|1790.5|1789|1791|1789|1791|1789|1790|1788.5|1084
1626766320000|2021-07-20 07:32:00|1790.5|1789.5|1790|1787.5|1791|1789.5|1789.5|1787|640
1626766330000|2021-07-20 07:32:10|1790.5|1788|1790.5|1788.5|1791|1788.5|1790.5|1788|0
1626766340000|2021-07-20 07:32:20||1788||1788||1788||1787.5|0
1626766380000|2021-07-20 07:33:00|1790|1787.5|1789|1787|1790|1787.5|1789|1786.5|49
1626766400000|2021-07-20 07:33:20|1790|1787.5|1790|1788|1790|1788.5|1790|1787.5|212
1626766410000|2021-07-20 07:33:30|1789.5|1787.5|1789.5|1787.5|1789.5|1787.5|1789.5|1787.5|0
1626766420000|2021-07-20 07:33:40|1790|1788|1791|1789|1791|1789|1790|1788|82
1626766440000|2021-07-20 07:34:00|||||||||217
1626766480000|2021-07-20 07:34:40|1790.5|1788.5|1790.5|1788|1790.5|1788.5|1790.5|1788|166
1626766490000|2021-07-20 07:34:50|1790|1787.5|1790|1787.5|1790.5|1788|1790|1787.5|0
1626766500000|2021-07-20 07:35:00|1789.5||1789.5||1789.5||1789.5||0
1626766510000|2021-07-20 07:35:10|||||||||670
1626766520000|2021-07-20 07:35:20|||||||||2
1626766530000|2021-07-20 07:35:30|||||||||111
1626766550000|2021-07-20 07:35:50|||||||||39
1626766580000|2021-07-20 07:36:20|||||||||960
1626766630000|2021-07-20 07:37:10|1789|1787|1786|1784|1789|1787|1786|1784|299
1626766660000|2021-07-20 07:37:40||1784.5||1784.5||1784.5||1784.5|1
1626766690000|2021-07-20 07:38:10||1785||1785||1785||1785|103
1626766710000|2021-07-20 07:38:30|1785.5|1784.5|1784.5|1783|1785.5|1784.5|1784.5|1782.5|1083
1626766720000|2021-07-20 07:38:40|||||||||250
1626766730000|2021-07-20 07:38:50|1784|1782.5|1784|1782|1784|1782.5|1784|1781.5|0
1626766740000|2021-07-20 07:39:00|||||||||1
1626766770000|2021-07-20 07:39:30|||||||||81
1626766780000|2021-07-20 07:39:40||1781.5||1781.5||1781.5||1781.5|2000
1626766810000|2021-07-20 07:40:10|1784.5|1782|1784|1783|1784.5|1783|1784|1782|0
1626766820000|2021-07-20 07:40:20|1784.5|1783.5|1786|1784|1786|1784.5|1784.5|1783.5|511
1626766830000|2021-07-20 07:40:30||1783.5||1783.5||1783.5||1783|0
1626766840000|2021-07-20 07:40:40||1784||1784||1784||1783|593
1626766850000|2021-07-20 07:40:50|1786.5|1784.5|1788.5|1786|1788.5|1786|1786.5|1784.5|457
1626766870000|2021-07-20 07:41:10|1789|1787|1790|1787|1790|1788|1788.5|1786.5|355
1626766880000|2021-07-20 07:41:20||1787.5||1788||1788||1787.5|37
1626766890000|2021-07-20 07:41:30||1788.5||1788.5||1788.5||1788.5|0
1626766910000|2021-07-20 07:41:50|1790.5|1790|1793|1790.5|1793|1790.5|1790.5|1790|31
1626766930000|2021-07-20 07:42:10|||||||||2804
1626766940000|2021-07-20 07:42:20|1793.5||1793||1793.5||1793||0
1626767000000|2021-07-20 07:43:20|1793.5|1791.5|1795|1792.5|1796|1792.5|1793.5|1791.5|232
1626767010000|2021-07-20 07:43:30|1794.5|1792|1794.5|1792|1794.5|1792|1794.5|1791.5|0
1626767020000|2021-07-20 07:43:40|1795|1792.5|1794.5|1792.5|1795|1792.5|1794.5|1792.5|0
1626767040000|2021-07-20 07:44:00||1792||1791.5||1792||1791|127
1626767060000|2021-07-20 07:44:20|1794||1793.5||1794||1793.5||3
1626767090000|2021-07-20 07:44:50||1792||1792||1792||1792|421
1626767100000|2021-07-20 07:45:00|1794||1794||1794||1794||65
1626767150000|2021-07-20 07:45:50||1792.5||1792||1792.5||1792|0
1626767160000|2021-07-20 07:46:00|||||||||110
1626767190000|2021-07-20 07:46:30|||||||||165
1626767230000|2021-07-20 07:47:10||1792.5||1792.5||1792.5||1792.5|0
1626767240000|2021-07-20 07:47:20|1794.5|1793|1796|1793.5|1796|1793.5|1794.5|1793|286
1626767270000|2021-07-20 07:47:50|1795.5||1795.5||1795.5||1795.5||16
1626767290000|2021-07-20 07:48:10|1796|1794|1796.5|1794.5|1797|1795|1796|1794|104
1626767320000|2021-07-20 07:48:40|1797|1795|1797.5|1795|1797.5|1795|1797|1795|5
1626767340000|2021-07-20 07:49:00|||||||||1010
1626767350000|2021-07-20 07:49:10|1798|1796.5|1800|1798.5|1800|1798.5|1798|1796.5|2099
1626767360000|2021-07-20 07:49:20|1801|1799|1802|1800|1802.5|1801|1801|1799|715
1626767420000|2021-07-20 07:50:20|1801.5|1799|1801|1798.5|1801.5|1799|1800.5|1798.5|297
1626767430000|2021-07-20 07:50:30|1800.5||1800||1800.5||1800||36
1626767440000|2021-07-20 07:50:40|1799.5|1797.5|1797.5|1795.5|1799.5|1797.5|1797.5|1795|321
1626767450000|2021-07-20 07:50:50|1797|1795|1797|1795|1797|1795|1797|1795|0
1626767470000|2021-07-20 07:51:10|||||||||32
1626767490000|2021-07-20 07:51:30|||||||||5
1626767500000|2021-07-20 07:51:40||1795.5||1795.5||1795.5||1795|0
1626767520000|2021-07-20 07:52:00|||||||||54
1626767530000|2021-07-20 07:52:10|1797.5|1796|1796.5|1795|1797.5|1796|1796.5|1795|462
1626767540000|2021-07-20 07:52:20|1797|1795.5|1799|1796.5|1799|1796.5|1797|1795.5|576
1626767570000|2021-07-20 07:52:50|1798.5||1798.5||1798.5||1798.5||82
1626767580000|2021-07-20 07:53:00|1799||1799||1799||1799||0
1626767590000|2021-07-20 07:53:10|||||||||10
1626767630000|2021-07-20 07:53:50|1798.5|1796|1797.5|1795|1798.5|1796|1797.5|1795|411
1626767640000|2021-07-20 07:54:00||1795.5||1795.5||1795.5||1795.5|0
1626767660000|2021-07-20 07:54:20||1795||1795.5||1795.5||1795|212
1626767710000|2021-07-20 07:55:10|1797|1796|1797|1795|1797|1796|1795.5|1794|2286
1626767720000|2021-07-20 07:55:20|||||||||237
1626767730000|2021-07-20 07:55:30|1796.5|1794.5|1796|1794|1796.5|1794.5|1796|1794|2336
1626767760000|2021-07-20 07:56:00|1796.5|1794.5|1797|1795|1797|1795|1796.5|1794.5|415
1626767770000|2021-07-20 07:56:10|||||||||36
1626767790000|2021-07-20 07:56:30|||||||||68
1626767830000|2021-07-20 07:57:10|1796.5|1794.5|1796.5|1794.5|1796.5|1794.5|1796.5|1794.5|0
1626767860000|2021-07-20 07:57:40||1794||1794||1794||1794|838
1626767870000|2021-07-20 07:57:50|1796|1793.5|1797|1794.5|1797|1795|1794.5|1793|3082
1626767880000|2021-07-20 07:58:00|1796.5|1795|1796.5|1795|1796.5|1795|1796.5|1794.5|0
1626767930000|2021-07-20 07:58:50|1796|1794.5|1794|1792.5|1796|1794.5|1794|1791.5|623
1626767940000|2021-07-20 07:59:00|1793.5|1793|1794|1793|1794.5|1793|1793.5|1793|269
1626767960000|2021-07-20 07:59:20|1794.5|1794|1796.5|1794.5|1796.5|1794.5|1794.5|1794|300
1626767990000|2021-07-20 07:59:50|||||||||146
1626768010000|2021-07-20 08:00:10||1795||1795||1795||1795|0
1626768020000|2021-07-20 08:00:20|1796|1795.5|1794.5|1792.5|1796.5|1795.5|1794|1792|3610
1626768030000|2021-07-20 08:00:30|||||||||44
1626768040000|2021-07-20 08:00:40|1794||1794||1794||1794||0
1626768050000|2021-07-20 08:00:50|1793.5|1792|1793|1792|1793.5|1792|1793|1792|769
1626768060000|2021-07-20 08:01:00|1793.5|1792.5|1793.5|1792|1794|1792.5|1793|1792|547
1626768090000|2021-07-20 08:01:30|1794|1792.5|1794.5|1792.5|1794.5|1792.5|1792|1790|4975
1626768100000|2021-07-20 08:01:40|1794|1792|1791.5|1790|1794|1792|1791.5|1790|113
1626768110000|2021-07-20 08:01:50|||||||||20
1626768120000|2021-07-20 08:02:00|||||||||106
1626768130000|2021-07-20 08:02:10|||||||||1300
1626768140000|2021-07-20 08:02:20|1792||1791.5||1792||1791.5||12
1626768180000|2021-07-20 08:03:00|1792.5|1790.5|1792|1790.5|1792.5|1790.5|1792|1790.5|103
1626768210000|2021-07-20 08:03:30|1793|1791|1793|1791|1793|1791|1793|1791|210
1626768240000|2021-07-20 08:04:00|1792|1790.5|1789.5|1788|1793|1790.5|1789|1787|6900
1626768250000|2021-07-20 08:04:10|1789|1788.5|1790|1788.5|1790|1789|1789|1788|2074
1626768260000|2021-07-20 08:04:20|||||||||1000
1626768270000|2021-07-20 08:04:30||1788||1788||1788.5||1788|0
1626768330000|2021-07-20 08:05:30|1790.5|1788.5|1790|1789|1790.5|1789.5|1790|1788.5|625
1626768340000|2021-07-20 08:05:40|1789.5|1789.5|1790.5|1788.5|1791|1789.5|1789.5|1787.5|816
1626768350000|2021-07-20 08:05:50|1791|1789|1791|1789|1791.5|1789|1791|1789|0
1626768360000|2021-07-20 08:06:00|1791.5|1788.5|1792.5|1790|1793|1790|1791.5|1788.5|705
1626768380000|2021-07-20 08:06:20|||||||||7
1626768390000|2021-07-20 08:06:30|1792|1789|1790.5|1789|1792|1789|1790.5|1788.5|161
1626768400000|2021-07-20 08:06:40|1790|1788.5|1790|1787.5|1790|1789|1789|1787|627
1626768410000|2021-07-20 08:06:50|||||||||39
1626768440000|2021-07-20 08:07:20|1789.5|1787|1789|1786.5|1789.5|1787|1789|1786.5|20
1626768470000|2021-07-20 08:07:50|1788.5|1786|1787.5|1785.5|1788.5|1786|1787.5|1785.5|538
1626768480000|2021-07-20 08:08:00|||||||||111
1626768490000|2021-07-20 08:08:10|||||||||5
1626768500000|2021-07-20 08:08:20|1787||1787||1787||1787||0
1626768580000|2021-07-20 08:09:40|1787.5|1786|1789|1787|1789.5|1787|1787.5|1786|896
1626768600000|2021-07-20 08:10:00|1789.5||1789.5||1790||1789.5||0
1626768610000|2021-07-20 08:10:10|||||||||14
1626768620000|2021-07-20 08:10:20|1789|1786.5|1787|1784.5|1789|1786.5|1786.5|1784|1155
1626768650000|2021-07-20 08:10:50|1787.5|1785|1787.5|1785.5|1787.5|1785.5|1787.5|1785|0
1626768660000|2021-07-20 08:11:00|1787|1785|1787|1785|1787.5|1785|1787|1784.5|0
1626768680000|2021-07-20 08:11:20|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|1787.5|1786.5|659
1626768710000|2021-07-20 08:11:50|1788.5|1787|1789|1787|1789.5|1787|1788.5|1787|218
1626768720000|2021-07-20 08:12:00|1789.5|1787.5|1789.5|1787.5|1790|1787.5|1789.5|1787.5|28
1626768730000|2021-07-20 08:12:10||1787||1787.5||1787.5||1787|0
1626768740000|2021-07-20 08:12:20|1790||1790||1790.5||1790||0
1626768770000|2021-07-20 08:12:50|1789.5||1789.5||1789.5||1789.5||0
1626768780000|2021-07-20 08:13:00|1790||1790||1790||1790||0
1626768870000|2021-07-20 08:14:30|1789.5||1789.5||1789.5||1789||0
1626768910000|2021-07-20 08:15:10||1788||1788||1788||1788|0
1626768920000|2021-07-20 08:15:20|||||||||3
1626768930000|2021-07-20 08:15:30||1788.5||1788.5||1788.5||1788.5|307
1626768940000|2021-07-20 08:15:40|1790|1789|1791|1790|1791|1790|1790|1789|117
1626768950000|2021-07-20 08:15:50|||||||||28
1626768970000|2021-07-20 08:16:10|1792|1791|1792.5|1791|1792.5|1791|1792|1791|184
1626768990000|2021-07-20 08:16:30|1792|1790|1791.5|1790|1792|1790|1791.5|1790|305
1626769000000|2021-07-20 08:16:40|1791||1791||1791||1791||0
1626769060000|2021-07-20 08:17:40|1790.5|1789.5|1790.5|1788.5|1790.5|1789.5|1790|1788|315
1626769070000|2021-07-20 08:17:50|1790|1789|1789.5|1788|1790|1789|1789.5|1788|373
1626769080000|2021-07-20 08:18:00|1789||1789.5||1789.5||1789||3
1626769110000|2021-07-20 08:18:30|1789|1787.5|1787|1785|1789|1787.5|1787|1785|177
1626769140000|2021-07-20 08:19:00||1784.5||1785||1785||1784.5|1
1626769150000|2021-07-20 08:19:10||1784.5||1784.5||1784.5||1784.5|0
1626769160000|2021-07-20 08:19:20||1785||1785||1785||1785|0
1626769180000|2021-07-20 08:19:40||1784.5||1784.5||1784.5||1784.5|3120
1626769190000|2021-07-20 08:19:50||1785||1785||1785||1785|396
1626769210000|2021-07-20 08:20:10|1786.5|1784.5|1786.5|1784.5|1786.5|1784.5|1786|1784|19
1626769220000|2021-07-20 08:20:20||1785||1785||1785||1785|278
1626769230000|2021-07-20 08:20:30|1787|1785.5|1787|1785.5|1787|1785.5|1787|1785.5|354
1626769250000|2021-07-20 08:20:50|1787.5|1786|1789|1786.5|1789.5|1787.5|1787.5|1786|1082
1626769310000|2021-07-20 08:21:50|1788.5|1787|1789|1787|1789|1787|1788.5|1787|0
1626769320000|2021-07-20 08:22:00|1789.5||1789.5||1789.5||1789.5||0
1626769350000|2021-07-20 08:22:30|||||||||135
1626769380000|2021-07-20 08:23:00|1789||1789||1789||1789||0
1626769430000|2021-07-20 08:23:50|1789.5||1789.5||1789.5||1789.5||5
1626769440000|2021-07-20 08:24:00|1789||1789||1789||1789||0
1626769450000|2021-07-20 08:24:10|||||||||9
1626769480000|2021-07-20 08:24:40|1788.5|1786.5|1787|1785|1789|1786.5|1786.5|1785|593
1626769490000|2021-07-20 08:24:50||1785.5||1785||1785.5||1785|45
1626769590000|2021-07-20 08:26:30|||||||||11
1626769610000|2021-07-20 08:26:50|||||||||243
1626769630000|2021-07-20 08:27:10|1786.5||1786.5||1786.5||1786.5||0
1626769640000|2021-07-20 08:27:20|1786|1784.5|1786.5|1785|1787|1786|1786|1784.5|2590
1626769680000|2021-07-20 08:28:00|||||||||389
1626769710000|2021-07-20 08:28:30|1787|1785.5|1789|1787.5|1789|1787.5|1787|1785.5|620
1626769730000|2021-07-20 08:28:50|||||||||1
1626769760000|2021-07-20 08:29:20|1789.5||1789.5||1789.5||1789.5||1
1626769770000|2021-07-20 08:29:30|1789|1788|1789.5|1788|1789.5|1788|1789|1788|103
1626769840000|2021-07-20 08:30:40|||||||||55
1626769860000|2021-07-20 08:31:00|1789|1787.5|1787|1786|1789|1787.5|1787|1786|1179
1626769870000|2021-07-20 08:31:10|||||||||17
1626769910000|2021-07-20 08:31:50|1786.5|1785.5|1785.5|1784|1786.5|1785.5|1784.5|1783.5|1091
1626769920000|2021-07-20 08:32:00|1785|1783.5|1784.5|1783|1785|1783.5|1784|1782.5|742
1626769970000|2021-07-20 08:32:50|1784|1783.5|1784|1783|1784|1783.5|1783.5|1782.5|1474
1626769980000|2021-07-20 08:33:00|1783.5|1782.5|1781.5|1780.5|1783.5|1783|1781|1780|2508
1626770000000|2021-07-20 08:33:20|1781|1780|1779.5|1778|1781|1780|1779.5|1778|1052
1626770010000|2021-07-20 08:33:30|1779||1779||1779||1779||0
1626770020000|2021-07-20 08:33:40||1777.5||1777.5||1777.5||1777.5|0
1626770040000|2021-07-20 08:34:00|1778.5|1777|1779.5|1778|1779.5|1778|1778|1776.5|510
1626770080000|2021-07-20 08:34:40|||||||||16
1626770100000|2021-07-20 08:35:00|1780|1778.5|1781|1780|1781.5|1780.5|1780|1778.5|1226
1626770140000|2021-07-20 08:35:40|1780.5|1779.5|1779.5|1778|1780.5|1780|1779|1777.5|1113
1626770150000|2021-07-20 08:35:50|||||||||10
1626770160000|2021-07-20 08:36:00|||||||||2013
1626770220000|2021-07-20 08:37:00|1779||1779.5||1779.5||1779||0
1626770240000|2021-07-20 08:37:20|||||||||23
1626770250000|2021-07-20 08:37:30|1779||1779||1779||1779||0
1626770260000|2021-07-20 08:37:40|1778.5|1777.5|1778.5|1777|1778.5|1777.5|1778.5|1777|0
1626770270000|2021-07-20 08:37:50|1778||1778||1778||1778||181
1626770280000|2021-07-20 08:38:00|1778.5|1777.5|1779|1777.5|1779|1778|1778|1777.5|567
1626770290000|2021-07-20 08:38:10|||||||||6
1626770300000|2021-07-20 08:38:20||1777||1777||1777||1777|0
1626770340000|2021-07-20 08:39:00|||||||||11
1626770390000|2021-07-20 08:39:50|||||||||18
1626770480000|2021-07-20 08:41:20|1778.5|1776.5|1777.5|1776.5|1778.5|1776.5|1777.5|1776.5|67
1626770490000|2021-07-20 08:41:30|1777|1776|1777|1775.5|1777|1776|1777|1775.5|134
1626770520000|2021-07-20 08:42:00|1776|1775|1776|1775|1776|1775|1776|1775|410
1626770580000|2021-07-20 08:43:00|1777|1775.5|1777|1775|1777|1775.5|1777|1775|319
1626770600000|2021-07-20 08:43:20||1775.5||1775||1775.5||1775|0
1626770630000|2021-07-20 08:43:50||1775.5||1775.5||1775.5||1775.5|0
1626770640000|2021-07-20 08:44:00|||||||||35
1626770700000|2021-07-20 08:45:00|||||||||4
1626770740000|2021-07-20 08:45:40|1776.5|1776|1777|1776|1777|1776|1776.5|1776|278
1626770760000|2021-07-20 08:46:00|1776.5||1776.5||1776.5||1776.5||0
1626770770000|2021-07-20 08:46:10|1777||1777||1777||1777||75
1626770780000|2021-07-20 08:46:20|||||||||233
1626770790000|2021-07-20 08:46:30|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|1777.5|1776.5|40
1626770800000|2021-07-20 08:46:40|||||||||103
1626770810000|2021-07-20 08:46:50|1777|1776|1777|1775.5|1777|1776.5|1776.5|1775.5|813
1626770820000|2021-07-20 08:47:00|1776.5|1775|1775.5|1773.5|1776.5|1775|1775.5|1773.5|275
1626770830000|2021-07-20 08:47:10|1775|1773|1774|1773|1775|1773|1774|1773|0
1626770840000|2021-07-20 08:47:20|||||||||5
1626770880000|2021-07-20 08:48:00||1773.5||1773.5||1773.5||1773.5|0
1626770900000|2021-07-20 08:48:20|1774.5||1774.5||1774.5||1774.5||54
1626770970000|2021-07-20 08:49:30|||||||||60
1626770990000|2021-07-20 08:49:50|1775|1774|1776|1774.5|1776|1774.5|1775|1774|141
1626771020000|2021-07-20 08:50:20|1775.5||1775.5||1775.5||1775.5||0
1626771060000|2021-07-20 08:51:00|1775|1774|1774|1773|1775|1774|1774|1773|246
1626771130000|2021-07-20 08:52:10|||||||||150
1626771160000|2021-07-20 08:52:40||1773.5||1773||1773.5||1773|1
1626771230000|2021-07-20 08:53:50||1773.5||1773||1773.5||1773|361
1626771260000|2021-07-20 08:54:20|||||||||27
1626771300000|2021-07-20 08:55:00|||||||||100
1626771360000|2021-07-20 08:56:00|1773.5|1772.5|1772.5|1771.5|1773.5|1772.5|1772.5|1771|945
1626771370000|2021-07-20 08:56:10|1772|1771|1772|1770.5|1772|1771|1771.5|1770.5|246
1626771390000|2021-07-20 08:56:30|1772.5|1771|1772.5|1771.5|1772.5|1771.5|1772.5|1771|45
1626771400000|2021-07-20 08:56:40|1773.5|1772|1773.5|1771.5|1774|1772.5|1773.5|1771.5|931
1626771570000|2021-07-20 08:59:30|1773|1770.5|1770.5|1769|1773|1771|1770|1769|1008
1626771580000|2021-07-20 08:59:40|1770||1770||1770||1770||5
1626771590000|2021-07-20 08:59:50||1768.5||1768.5||1768.5||1768.5|0
1626771610000|2021-07-20 09:00:10|1770.5|1769|1770.5|1769|1770.5|1769|1770.5|1769|0
1626771620000|2021-07-20 09:00:20|||||||||2
1626771630000|2021-07-20 09:00:30|1770|1768.5|1768|1766.5|1770|1769|1767.5|1766.5|2060
1626771640000|2021-07-20 09:00:40|1767.5||1767.5||1767.5||1767.5||0
1626771650000|2021-07-20 09:00:50|1768|1766|1767.5|1766|1768|1766|1767.5|1766|4
1626771660000|2021-07-20 09:01:00||1766.5||1766.5||1766.5||1766.5|49
1626771670000|2021-07-20 09:01:10|1768|1767|1768|1766.5|1768|1767|1768|1766.5|72
1626771690000|2021-07-20 09:01:30|||||||||170
1626771720000|2021-07-20 09:02:00|1767.5||1767.5||1767.5||1767.5||206
1626771780000|2021-07-20 09:03:00|||||||||2
1626771790000|2021-07-20 09:03:10||1766||1766||1766||1766|127
1626771820000|2021-07-20 09:03:40|1767||1767||1767||1767||311
1626771840000|2021-07-20 09:04:00|||||||||1
1626771850000|2021-07-20 09:04:10|1766.5|1765.5|1766.5|1765.5|1766.5|1765.5|1766.5|1765.5|24
1626771880000|2021-07-20 09:04:40|1766|1766|1767.5|1766|1767.5|1766.5|1766|1766|1850
1626771890000|2021-07-20 09:04:50|1768|1766.5|1768|1767|1768|1767|1768|1766.5|0
1626771910000|2021-07-20 09:05:10|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|322
1626771920000|2021-07-20 09:05:20|1766.5|1766|1766.5|1765|1766.5|1766|1766.5|1765|68
1626771960000|2021-07-20 09:06:00|||||||||1
1626771970000|2021-07-20 09:06:10|1766|1764|1766|1764|1766|1764.5|1765|1763.5|59
1626772000000|2021-07-20 09:06:40||1764.5||1764.5||1764.5||1764.5|0
1626772010000|2021-07-20 09:06:50||1764||1764||1764||1764|0
1626772020000|2021-07-20 09:07:00|||||||||8
1626772030000|2021-07-20 09:07:10|1766.5|1764.5|1767.5|1766|1767.5|1766.5|1766.5|1764.5|717
1626772040000|2021-07-20 09:07:20|1768|1766.5|1769|1767.5|1769.5|1767.5|1768|1766.5|1949
1626772050000|2021-07-20 09:07:30|1770|1768|1770.5|1768.5|1771|1768.5|1770|1768|609
1626772060000|2021-07-20 09:07:40|1771|1769.5|1772.5|1771|1772.5|1771.5|1771|1769.5|385
1626772080000|2021-07-20 09:08:00|1773||1773||1773||1773||17
1626772090000|2021-07-20 09:08:10|1772|1770.5|1771.5|1770.5|1772|1770.5|1771.5|1770.5|91
1626772110000|2021-07-20 09:08:30|1771|1770|1770|1768.5|1771|1770|1770|1768.5|734
1626772120000|2021-07-20 09:08:40|1769.5|1768|1770|1769|1770|1769|1769.5|1768|0
1626772130000|2021-07-20 09:08:50|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|0
1626772140000|2021-07-20 09:09:00|||||||||4
1626772190000|2021-07-20 09:09:50||1769||1769||1769||1769|0
1626772200000|2021-07-20 09:10:00||1769.5||1769.5||1769.5||1769.5|0
1626772210000|2021-07-20 09:10:10|1770|1769|1769.5|1768|1770|1769|1769.5|1768|412
1626772220000|2021-07-20 09:10:20|1769|1767|1768.5|1767|1769|1767|1768.5|1767|214
1626772230000|2021-07-20 09:10:30|1769|1767.5|1771|1769.5|1771|1769.5|1769|1767.5|1692
1626772240000|2021-07-20 09:10:40|1771.5|1770|1772|1770|1772|1770|1771.5|1770|3
1626772250000|2021-07-20 09:10:50||1770.5||1771||1771||1770.5|0
1626772270000|2021-07-20 09:11:10|1772.5|1771.5|1774|1771.5|1774|1771.5|1772.5|1771.5|605
1626772280000|2021-07-20 09:11:20|1774.5|1772|1773.5|1772|1774.5|1772.5|1773.5|1772|894
1626772290000|2021-07-20 09:11:30|||||||||30
1626772300000|2021-07-20 09:11:40|||||||||56
1626772310000|2021-07-20 09:11:50||1772.5||1772.5||1772.5||1772.5|0
1626772350000|2021-07-20 09:12:30|1774|1773|1775.5|1773.5|1775.5|1773.5|1774|1773|912
1626772360000|2021-07-20 09:12:40|||||||||235
1626772390000|2021-07-20 09:13:10|||||||||735
1626772400000|2021-07-20 09:13:20|1776|1774.5|1776.5|1774.5|1776.5|1774.5|1776|1774.5|0
1626772420000|2021-07-20 09:13:40||1775||1774.5||1775||1774.5|0
1626772450000|2021-07-20 09:14:10|1776|1775|1776|1775.5|1776|1775.5|1775.5|1774.5|1951
1626772460000|2021-07-20 09:14:20|1776.5||1776.5||1776.5||1776.5||0
1626772490000|2021-07-20 09:14:50||1775||1776||1776||1775|5
1626772510000|2021-07-20 09:15:10|1776|1775.5|1775.5|1774|1776.5|1775.5|1775|1774|846
1626772520000|2021-07-20 09:15:20|1775|1773.5|1775|1773.5|1775|1773.5|1774|1772|143
1626772530000|2021-07-20 09:15:30|1775.5|1774|1775.5|1774.5|1775.5|1774.5|1775.5|1774|373
1626772560000|2021-07-20 09:16:00|1775||1775||1775||1775||0
1626772570000|2021-07-20 09:16:10|1775.5|1775|1777.5|1775|1777.5|1775|1775.5|1775|1069
1626772580000|2021-07-20 09:16:20|1778|1776|1778.5|1776.5|1779|1776.5|1778|1776|0
1626772600000|2021-07-20 09:16:40|1779||1779||1779||1779||0
1626772610000|2021-07-20 09:16:50|1779.5|1777.5|1779.5|1778|1779.5|1778|1779.5|1777.5|0
1626772630000|2021-07-20 09:17:10|1779|1777.5|1778|1776.5|1779|1777.5|1778|1776.5|1048
1626772640000|2021-07-20 09:17:20|||||||||4
1626772650000|2021-07-20 09:17:30|||||||||105
1626772680000|2021-07-20 09:18:00|1778.5|1777|1778.5|1776.5|1779|1777.5|1778.5|1776.5|117
1626772690000|2021-07-20 09:18:10|1779|1777.5|1779|1777.5|1779|1777.5|1779|1777.5|0
1626772700000|2021-07-20 09:18:20|1778.5||1778.5||1778.5||1778.5||300
1626772720000|2021-07-20 09:18:40|1779|1778|1779|1777.5|1779|1778|1779|1777.5|94
1626772730000|2021-07-20 09:18:50|1779.5|1778|1779.5|1778|1779.5|1778|1779.5|1778|210
1626772740000|2021-07-20 09:19:00|1780|1778.5|1780|1778.5|1780|1779|1780|1778.5|394
1626772750000|2021-07-20 09:19:10|||||||||180
1626772770000|2021-07-20 09:19:30||1779||1779||1779||1779|0
1626772800000|2021-07-20 09:20:00|1780.5|1779.5|1781|1779|1781.5|1779.5|1780.5|1779|891
1626772810000|2021-07-20 09:20:10||1779.5||1779.5||1779.5||1779.5|0
1626772850000|2021-07-20 09:20:50|1781.5|1780|1781.5|1780|1782|1780.5|1781.5|1780|0
1626772880000|2021-07-20 09:21:20|||||||||168
1626772920000|2021-07-20 09:22:00|1781|1779.5|1781|1779.5|1781.5|1779.5|1780.5|1779|1100
1626772940000|2021-07-20 09:22:20|1781.5||1781.5||1781.5||1781.5||0
1626772970000|2021-07-20 09:22:50|1781||1781||1781||1781||36
1626772990000|2021-07-20 09:23:10|1780.5||1780.5||1780.5||1780.5||102
1626773020000|2021-07-20 09:23:40|1780|1779|1780|1779|1780|1779|1779.5|1778.5|609
1626773040000|2021-07-20 09:24:00||1778.5||1779||1779||1778.5|0
1626773070000|2021-07-20 09:24:30|1780.5|1779.5|1780.5|1779.5|1781|1780|1780.5|1779.5|111
1626773080000|2021-07-20 09:24:40|1781|1780|1781|1780|1781|1780|1781|1780|11
1626773090000|2021-07-20 09:24:50||1779.5||1779.5||1779.5||1779.5|0
1626773110000|2021-07-20 09:25:10|1780.5|1780|1780.5|1779|1781|1780|1780|1779|268
1626773120000|2021-07-20 09:25:20|1780||1780||1780||1780||0
1626773140000|2021-07-20 09:25:40|||||||||2
1626773160000|2021-07-20 09:26:00|1779.5|1778.5|1778|1777|1779.5|1778.5|1778|1777|1336
1626773170000|2021-07-20 09:26:10|1778.5|1777.5|1779|1777.5|1779|1777.5|1777.5|1777|494
1626773180000|2021-07-20 09:26:20|1779.5|1778|1779.5|1778.5|1779.5|1778.5|1779.5|1778|466
1626773190000|2021-07-20 09:26:30|1779||1779.5||1779.5||1779||0
1626773200000|2021-07-20 09:26:40|1780|1779|1780|1779|1781|1779.5|1780|1779|261
1626773220000|2021-07-20 09:27:00|1780.5|1779.5|1781|1779.5|1781|1779.5|1780.5|1779.5|125
1626773230000|2021-07-20 09:27:10|||||||||206
1626773240000|2021-07-20 09:27:20|1780.5|1779|1780|1779|1780.5|1779|1780|1779|200
1626773250000|2021-07-20 09:27:30|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|256
1626773380000|2021-07-20 09:29:40|||||||||821
1626773430000|2021-07-20 09:30:30|1781|1780|1779.5|1777.5|1781|1780|1779|1777.5|2460
1626773440000|2021-07-20 09:30:40|1780|1778|1780.5|1779|1780.5|1779|1780|1778|224
1626773450000|2021-07-20 09:30:50|1780||1780||1780||1780||46
1626773460000|2021-07-20 09:31:00|||||||||355
1626773480000|2021-07-20 09:31:20|1779.5|1778|1779|1778|1779.5|1778.5|1778.5|1778|478
1626773520000|2021-07-20 09:32:00|1779.5|1778.5|1780|1778.5|1780|1778.5|1779.5|1778.5|847
1626773600000|2021-07-20 09:33:20|||||||||30
1626773620000|2021-07-20 09:33:40|1780.5|1779|1783|1781.5|1783|1781.5|1780.5|1779|706
1626773630000|2021-07-20 09:33:50|1782.5|1781|1782|1780.5|1782.5|1781|1781.5|1780.5|110
1626773640000|2021-07-20 09:34:00|1781.5||1781.5||1781.5||1781.5||0
1626773890000|2021-07-20 09:38:10|1781|1780|1780|1779|1781.5|1780|1780|1779|702
1626773900000|2021-07-20 09:38:20|1779.5|1778.5|1780|1778.5|1780|1778.5|1779.5|1778.5|15
1626773910000|2021-07-20 09:38:30|1780.5|1779|1781.5|1780.5|1781.5|1780.5|1780.5|1778.5|2138
1626773930000|2021-07-20 09:38:50|1781|1780|1781|1779|1781|1780|1781|1779|17
1626773950000|2021-07-20 09:39:10|||||||||5
1626773970000|2021-07-20 09:39:30|1780.5|1778.5|1780|1778.5|1780.5|1778.5|1780|1778.5|65
1626773990000|2021-07-20 09:39:50|||||||||107
1626774030000|2021-07-20 09:40:30||1779||1779||1779||1779|4
1626774070000|2021-07-20 09:41:10|1780.5|1779.5|1780.5|1779|1780.5|1779.5|1780|1779|497
1626774080000|2021-07-20 09:41:20||1779.5||1779.5||1779.5||1779.5|0
1626774180000|2021-07-20 09:43:00|1781|1780|1781.5|1780|1781.5|1780|1781|1780|680
1626774320000|2021-07-20 09:45:20|1782|1780.5|1783|1782|1783|1782|1782|1780.5|449
1626774350000|2021-07-20 09:45:50|1782.5|1781.5|1782|1780.5|1782.5|1781.5|1782|1780.5|613
1626774360000|2021-07-20 09:46:00|1781.5|1781|1783|1781|1783|1781|1781.5|1780.5|200
1626774410000|2021-07-20 09:46:50|1782.5|1780.5|1782|1780.5|1782.5|1780.5|1781.5|1780.5|181
1626774420000|2021-07-20 09:47:00|1781.5|1780|1781|1779.5|1781.5|1780|1780.5|1779.5|519
1626774430000|2021-07-20 09:47:10|1781.5|1780|1782|1780.5|1782|1780.5|1781|1779.5|0
1626774440000|2021-07-20 09:47:20||1780||1780||1780||1780|0
1626774480000|2021-07-20 09:48:00|1781.5|1779.5|1780.5|1779|1781.5|1779.5|1780.5|1779|168
1626774530000|2021-07-20 09:48:50|1780||1780||1780||1780||0
1626774540000|2021-07-20 09:49:00|||||||||3
1626774550000|2021-07-20 09:49:10|1779.5|1777.5|1779.5|1777.5|1779.5|1778.5|1779|1777.5|64
1626774560000|2021-07-20 09:49:20|1779||1779||1779||1779||0
1626774590000|2021-07-20 09:49:50|||||||||104
1626774600000|2021-07-20 09:50:00|||||||||6
1626774610000|2021-07-20 09:50:10|1779.5|1778|1780.5|1779.5|1780.5|1779.5|1779.5|1778|4488
1626774620000|2021-07-20 09:50:20|1780||1780.5||1781.5||1780||2512
1626774630000|2021-07-20 09:50:30|1781.5|1780|1782|1780.5|1782.5|1780.5|1781.5|1780|115
1626774660000|2021-07-20 09:51:00|1781.5|1779.5|1781.5|1779.5|1781.5|1779.5|1781.5|1779.5|28
1626774680000|2021-07-20 09:51:20|1781||1781||1781||1781||0
1626774700000|2021-07-20 09:51:40|1780.5|1779|1779|1777.5|1780.5|1779|1779|1777.5|667
1626774730000|2021-07-20 09:52:10|||||||||20
1626774740000|2021-07-20 09:52:20|1778.5|1777|1778|1777|1778.5|1777|1778|1777|125
1626774750000|2021-07-20 09:52:30|||||||||275
1626774790000|2021-07-20 09:53:10|1778.5||1778.5||1778.5||1778.5||0
1626774830000|2021-07-20 09:53:50|1779|1777.5|1779|1778|1779|1778|1779|1777.5|135
1626774840000|2021-07-20 09:54:00|1778.5|1777.5|1776.5|1774.5|1778.5|1777.5|1776.5|1774.5|1134
1626774850000|2021-07-20 09:54:10|1776||1776||1776||1776||0
1626774870000|2021-07-20 09:54:30|1775.5|1775|1776.5|1775.5|1776.5|1775.5|1775.5|1775|325
1626774890000|2021-07-20 09:54:50|1776|1774.5|1776.5|1774.5|1776.5|1775.5|1775.5|1774.5|232
1626774920000|2021-07-20 09:55:20|1776||1776||1776||1776||85
1626774930000|2021-07-20 09:55:30|||||||||21
1626774950000|2021-07-20 09:55:50|1776.5|1775|1777.5|1776.5|1777.5|1776.5|1776.5|1774.5|236
1626774960000|2021-07-20 09:56:00|||||||||58
1626774970000|2021-07-20 09:56:10|||||||||205
1626774980000|2021-07-20 09:56:20||1775.5||1776||1776||1775.5|203
1626775030000|2021-07-20 09:57:10||1776.5||1776.5||1776.5||1776|0
1626775040000|2021-07-20 09:57:20||1776||1776||1776||1776|0
1626775070000|2021-07-20 09:57:50||1776.5||1776.5||1776.5||1776.5|0
1626775080000|2021-07-20 09:58:00|1776.5|1776|1776.5|1776|1776.5|1776|1776.5|1776|109
1626775090000|2021-07-20 09:58:10|1777|1776.5|1778.5|1777.5|1778.5|1777.5|1777|1776|446
1626775100000|2021-07-20 09:58:20|1779|1777|1780|1778.5|1780.5|1778.5|1779|1777|0
1626775110000|2021-07-20 09:58:30||1778||1778.5||1778.5||1778|200
1626775130000|2021-07-20 09:58:50|1779.5|1779|1780.5|1779|1780.5|1779|1779.5|1779|0
1626775170000|2021-07-20 09:59:30||1778.5||1779.5||1779.5||1778.5|0
1626775180000|2021-07-20 09:59:40|1781|1780|1781.5|1780.5|1781.5|1780.5|1781|1780|0
1626775190000|2021-07-20 09:59:50|1781|1781|1781.5|1780|1781.5|1781|1781|1780|167
1626775200000|2021-07-20 10:00:00|1781|1779.5|1780.5|1779|1781|1779.5|1780|1779|549
1626775220000|2021-07-20 10:00:20|1780|1778.5|1779|1778|1780|1778.5|1779|1778|562
1626775240000|2021-07-20 10:00:40|1780|1778.5|1780|1778.5|1780|1778.5|1780|1778.5|1057
1626775250000|2021-07-20 10:00:50|||||||||337
1626775260000|2021-07-20 10:01:00|1779.5|1778|1780|1778.5|1780|1778.5|1779.5|1778|0
1626775270000|2021-07-20 10:01:10|1779.5|1778|1780|1778.5|1780|1778.5|1779.5|1778|0
1626775300000|2021-07-20 10:01:40|1779.5|1778|1779|1778|1779.5|1778|1779|1778|0
1626775310000|2021-07-20 10:01:50|1779.5|1777.5|1779|1777.5|1779.5|1777.5|1779|1777.5|60
1626775330000|2021-07-20 10:02:10|||||||||270
1626775400000|2021-07-20 10:03:20|1779.5|1778|1780.5|1778.5|1780.5|1779|1779.5|1778|158
1626775410000|2021-07-20 10:03:30|1780|1778|1779.5|1778|1780|1778|1779.5|1778|0
1626775420000|2021-07-20 10:03:40|1779|1777.5|1779.5|1778|1779.5|1778|1779|1777.5|0
1626775440000|2021-07-20 10:04:00|1779|1777.5|1779.5|1778|1779.5|1778|1779|1777.5|0
1626775460000|2021-07-20 10:04:20||1777.5||1777.5||1777.5||1777.5|0
1626775480000|2021-07-20 10:04:40||1778||1778||1778||1778|130
1626775490000|2021-07-20 10:04:50|1780|1778.5|1780.5|1778.5|1780.5|1778.5|1780|1778.5|0
1626775500000|2021-07-20 10:05:00||1779||1779||1779||1779|0
1626775560000|2021-07-20 10:06:00|1779.5|1778.5|1780.5|1778.5|1780.5|1778.5|1779|1778|705
1626775580000|2021-07-20 10:06:20||1779||1779.5||1779.5||1779|0
1626775620000|2021-07-20 10:07:00||1779||1779||1779||1779|200
1626775630000|2021-07-20 10:07:10||1778.5||1778.5||1778.5||1778.5|77
1626775640000|2021-07-20 10:07:20||1779||1779||1779.5||1779|253
1626775650000|2021-07-20 10:07:30||1778.5||1778.5||1778.5||1778.5|0
1626775660000|2021-07-20 10:07:40|1780|1778|1779.5|1778|1780|1778|1779.5|1778|125
1626775670000|2021-07-20 10:07:50|1780|1778.5|1780.5|1778.5|1780.5|1778.5|1780|1778.5|120
1626775690000|2021-07-20 10:08:10|1780||1780||1780||1780||0
1626775720000|2021-07-20 10:08:40|||||||||215
1626775760000|2021-07-20 10:09:20|1779.5||1779.5||1779.5||1779.5||0
1626775770000|2021-07-20 10:09:30|||||||||175
1626775790000|2021-07-20 10:09:50|||||||||11
1626775860000|2021-07-20 10:11:00|1780|1779|1780.5|1779.5|1780.5|1780|1780|1779|1188
1626775870000|2021-07-20 10:11:10|1781|1780|1782|1780|1782.5|1780.5|1781|1780|6
1626775880000|2021-07-20 10:11:20|||||||||165
1626775890000|2021-07-20 10:11:30|||||||||55
1626775900000|2021-07-20 10:11:40|||||||||28
1626775910000|2021-07-20 10:11:50||1780.5||1780.5||1780.5||1780.5|0
1626775920000|2021-07-20 10:12:00|1782.5|1781|1782.5|1781|1782.5|1781|1782.5|1781|0
1626775930000|2021-07-20 10:12:10|1783|1781.5|1781.5|1780.5|1783|1781.5|1781.5|1780.5|602
1626775940000|2021-07-20 10:12:20|1783|1781|1783|1781.5|1783|1781.5|1783|1781|119
1626775950000|2021-07-20 10:12:30|1782.5|1781|1781|1780|1782.5|1781|1781|1780|165
1626775960000|2021-07-20 10:12:40|1781.5||1781.5||1781.5||1781.5||0
1626775990000|2021-07-20 10:13:10|1782|1780.5|1782|1780.5|1782|1780.5|1782|1780.5|0
1626776010000|2021-07-20 10:13:30|1782.5|1781|1782|1780|1783|1781|1781|1780|185
1626776020000|2021-07-20 10:13:40|1781.5||1781||1781.5||1781||113
1626776060000|2021-07-20 10:14:20|||||||||1082
1626776070000|2021-07-20 10:14:30|1780.5|1779.5|1780.5|1779|1780.5|1779.5|1780|1779|426
1626776080000|2021-07-20 10:14:40|1780|1778.5|1780|1778.5|1780|1778.5|1780|1778|0
1626776090000|2021-07-20 10:14:50||1778||1778.5||1778.5||1778|0
1626776110000|2021-07-20 10:15:10|1780.5|1779|1780.5|1779|1780.5|1779|1780.5|1779|0
1626776120000|2021-07-20 10:15:20|1780|1778.5|1780|1778.5|1780|1778.5|1780|1778.5|0
1626776130000|2021-07-20 10:15:30|1780.5||1780.5||1780.5||1780.5||0
1626776140000|2021-07-20 10:15:40|||||||||84
1626776180000|2021-07-20 10:16:20|1780||1780||1780||1780||0
1626776210000|2021-07-20 10:16:50|||||||||600
1626776220000|2021-07-20 10:17:00|||||||||94
1626776230000|2021-07-20 10:17:10|1780.5|1779|1780|1778.5|1780.5|1779|1780|1778.5|0
1626776240000|2021-07-20 10:17:20|1780.5||1780.5||1780.5||1780.5||0
1626776250000|2021-07-20 10:17:30|1780||1780||1780||1780||0
1626776300000|2021-07-20 10:18:20|1780.5|1779|1780.5|1779|1780.5|1779|1780.5|1778.5|1809
1626776310000|2021-07-20 10:18:30|||||||||1010
1626776320000|2021-07-20 10:18:40|||||||||29
1626776330000|2021-07-20 10:18:50||1779.5||1779||1779.5||1779|0
1626776340000|2021-07-20 10:19:00||1779.5||1779.5||1779.5||1779.5|27
1626776350000|2021-07-20 10:19:10|1781|1780|1782|1780.5|1782|1780.5|1781|1780|1096
1626776360000|2021-07-20 10:19:20|1782.5||1782.5||1782.5||1782.5||0
1626776390000|2021-07-20 10:19:50|||||||||200
1626776400000|2021-07-20 10:20:00|1783|1781|1783.5|1782|1783.5|1782|1783|1781|91
1626776440000|2021-07-20 10:20:40||1782.5||1782||1782.5||1782|0
1626776450000|2021-07-20 10:20:50|1783||1783||1783||1783||0
1626776480000|2021-07-20 10:21:20|1782.5|1781.5|1783|1781.5|1783|1782|1781|1780|1181
1626776490000|2021-07-20 10:21:30||1781||1781||1781||1781|0
1626776500000|2021-07-20 10:21:40|1782.5||1782.5||1782.5||1782.5||0
1626776620000|2021-07-20 10:23:40|1782||1782||1782||1782||100
1626776650000|2021-07-20 10:24:10|1781.5|1780.5|1781|1779.5|1781.5|1780.5|1780.5|1779.5|586
1626776670000|2021-07-20 10:24:30|1781.5||1781||1781.5||1781||0
1626776680000|2021-07-20 10:24:40|1780.5||1780.5||1780.5||1780.5||2
1626776710000|2021-07-20 10:25:10|1781|1780|1782|1780|1782|1780.5|1781|1780|339
1626776730000|2021-07-20 10:25:30|1781.5|1779.5|1781|1779.5|1781.5|1779.5|1781|1779.5|111
1626776760000|2021-07-20 10:26:00|||||||||5
1626776770000|2021-07-20 10:26:10|||||||||277
1626776780000|2021-07-20 10:26:20|1781.5|1780|1781|1779.5|1782|1780.5|1780.5|1779.5|1655
1626776830000|2021-07-20 10:27:10|||||||||100
1626776840000|2021-07-20 10:27:20|1781.5|1780|1780.5|1779.5|1782|1780|1780|1779.5|688
1626776850000|2021-07-20 10:27:30|1781|1780|1782|1780.5|1782|1780.5|1781|1780|140
1626776860000|2021-07-20 10:27:40||1781||1781||1781||1781|0
1626776890000|2021-07-20 10:28:10|1781.5|1780.5|1779.5|1778.5|1782.5|1780.5|1779.5|1778.5|2494
1626776900000|2021-07-20 10:28:20|1779|1778|1779|1777.5|1779|1778|1779|1777.5|204
1626776910000|2021-07-20 10:28:30|1779.5|1778|1778.5|1777|1779.5|1778|1778.5|1777|0
1626776930000|2021-07-20 10:28:50||1777.5||1777||1777.5||1777|0
1626776940000|2021-07-20 10:29:00|1778||1778||1778||1778||0
1626776950000|2021-07-20 10:29:10||1777.5||1777||1777.5||1777|63
1626776960000|2021-07-20 10:29:20|1778.5|1777.5|1779|1777.5|1779|1777.5|1778.5|1777.5|3
1626777010000|2021-07-20 10:30:10||1778||1778||1778||1778|0
1626777190000|2021-07-20 10:33:10|1778.5|1777.5|1777.5|1776|1778.5|1778|1777.5|1776|470
1626777210000|2021-07-20 10:33:30|1777|1775.5|1775.5|1774|1777|1775.5|1774.5|1774|1449
1626777220000|2021-07-20 10:33:40|1775||1775||1775||1775||211
1626777240000|2021-07-20 10:34:00|1775.5||1775||1775.5||1774.5||0
1626777260000|2021-07-20 10:34:20|||||||||56
1626777270000|2021-07-20 10:34:30|1775.5|1774.5|1774|1772.5|1775.5|1774.5|1773|1772.5|3345
1626777280000|2021-07-20 10:34:40|1773.5||1773.5||1773.5||1773.5||0
1626777290000|2021-07-20 10:34:50|1774|1773|1774|1773|1774|1773|1774|1773|374
1626777300000|2021-07-20 10:35:00|1774.5|1773.5|1775.5|1774|1775.5|1774|1774.5|1773.5|1173
1626777330000|2021-07-20 10:35:30|1775|1774.5|1775.5|1774|1775.5|1774.5|1775|1774|181
1626777340000|2021-07-20 10:35:40|1775||1775||1775||1775||0
1626777350000|2021-07-20 10:35:50|||||||||300
1626777360000|2021-07-20 10:36:00|1774.5|1773.5|1774|1773|1774.5|1773.5|1774|1773|500
1626777380000|2021-07-20 10:36:20||1772.5||1772.5||1772.5||1772.5|0
1626777390000|2021-07-20 10:36:30|||||||||39
1626777400000|2021-07-20 10:36:40|||||||||5
1626777410000|2021-07-20 10:36:50|||||||||116
1626777480000|2021-07-20 10:38:00|||||||||55
1626777490000|2021-07-20 10:38:10|1774.5|1773|1775|1773.5|1775|1774|1774.5|1773|608
1626777500000|2021-07-20 10:38:20||1774||1774||1774||1774|0
1626777530000|2021-07-20 10:38:50||1774.5||1774||1774.5||1774|40
1626777550000|2021-07-20 10:39:10|1774.5|1773.5|1774|1772.5|1774.5|1773.5|1773.5|1772.5|1210
1626777580000|2021-07-20 10:39:40|1773.5||1773.5||1773.5||1773.5||0
1626777620000|2021-07-20 10:40:20||1773||1773||1773||1773|0
1626777630000|2021-07-20 10:40:30|1773|1772.5|1773.5|1772|1773.5|1773|1773|1771.5|365
1626777660000|2021-07-20 10:41:00|||||||||83
1626777670000|2021-07-20 10:41:10|||||||||300
1626777680000|2021-07-20 10:41:20||1772.5||1772.5||1772.5||1772.5|107
1626777690000|2021-07-20 10:41:30|1774|1773|1773.5|1772.5|1774|1773.5|1773.5|1772.5|81
1626777710000|2021-07-20 10:41:50|1773|1772|1773|1772|1773.5|1772.5|1773|1772|3202
1626777720000|2021-07-20 10:42:00|1772.5|1771.5|1772|1771|1772.5|1771.5|1772|1771|604
1626777730000|2021-07-20 10:42:10|1772.5|1771.5|1774|1772.5|1774|1772.5|1772.5|1771.5|514
1626777740000|2021-07-20 10:42:20|1774.5|1773|1776|1774.5|1776|1774.5|1774.5|1773|385
1626777750000|2021-07-20 10:42:30|1776.5||1775.5||1776.5||1775.5||0
1626777760000|2021-07-20 10:42:40|1776||1776||1776||1776||419
1626777840000|2021-07-20 10:44:00||1775||1775.5||1775.5||1775|0
1626777850000|2021-07-20 10:44:10|1776.5||1777.5||1777.5||1776.5||3
1626777860000|2021-07-20 10:44:20|1777||1777||1777||1777||17
1626777870000|2021-07-20 10:44:30|1776.5|1775|1775|1774|1776.5|1775|1774.5|1773|884
1626777880000|2021-07-20 10:44:40||1774.5||1774||1774.5||1774|327
1626777890000|2021-07-20 10:44:50|1774.5|1773|1774.5|1773|1774.5|1773|1774.5|1773|331
1626777900000|2021-07-20 10:45:00||1773.5||1773.5||1773.5||1773.5|500
1626777910000|2021-07-20 10:45:10||1774||1773.5||1774||1773.5|487
1626777920000|2021-07-20 10:45:20|1775|1774|1775|1774|1775|1774|1775|1774|316
1626777950000|2021-07-20 10:45:50|1774.5|1773.5|1774.5|1773.5|1774.5|1773.5|1774.5|1773.5|0
1626777960000|2021-07-20 10:46:00|1774||1774.5||1774.5||1774||287
1626778070000|2021-07-20 10:47:50|||||||||13
1626778080000|2021-07-20 10:48:00||1773||1773||1773||1773|350
1626778110000|2021-07-20 10:48:30|1774|1772.5|1773.5|1771.5|1774|1772.5|1772.5|1771.5|454
1626778120000|2021-07-20 10:48:40|1773|1771|1772.5|1770.5|1773|1771|1772.5|1770.5|0
1626778160000|2021-07-20 10:49:20|1772|1770|1771.5|1770|1772.5|1770|1771.5|1770|0
1626778250000|2021-07-20 10:50:50|||||||||112
1626778280000|2021-07-20 10:51:20|1771||1771||1771||1771||0
1626778290000|2021-07-20 10:51:30|1770.5||1771||1771||1770.5||0
1626778330000|2021-07-20 10:52:10|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|54
1626778340000|2021-07-20 10:52:20||1769||1768.5||1769||1768|220
1626778360000|2021-07-20 10:52:40|||||||||1297
1626778370000|2021-07-20 10:52:50|1770|1768|1769.5|1768|1770|1768|1769.5|1768|0
1626778390000|2021-07-20 10:53:10|1769||1769||1769||1769||0
1626778430000|2021-07-20 10:53:50||1767.5||1767.5||1767.5||1767|100
1626778450000|2021-07-20 10:54:10|||||||||7
1626778480000|2021-07-20 10:54:40|1769.5|1768|1769.5|1768|1769.5|1768.5|1769.5|1768|217
1626778490000|2021-07-20 10:54:50|1769|1767.5|1769|1767.5|1769|1767.5|1769|1767|0
1626778500000|2021-07-20 10:55:00||1767||1767||1767||1767|0
1626778510000|2021-07-20 10:55:10|||||||||42
1626778560000|2021-07-20 10:56:00||1767.5||1767.5||1767.5||1767.5|0
1626778640000|2021-07-20 10:57:20||1768||1768||1768||1768|0
1626778660000|2021-07-20 10:57:40|1769.5|1768.5|1770|1769.5|1770|1769.5|1769.5|1768.5|607
1626778670000|2021-07-20 10:57:50|1769.5|1768.5|1769|1768|1769.5|1768.5|1768|1767.5|925
1626778690000|2021-07-20 10:58:10|||||||||17
1626778740000|2021-07-20 10:59:00|1768.5||1769||1769||1768.5||0
1626778760000|2021-07-20 10:59:20|1768.5|1767.5|1768.5|1767.5|1768.5|1767.5|1768.5|1767.5|113
1626778770000|2021-07-20 10:59:30|1768|1767|1767.5|1766.5|1768|1767|1767.5|1766.5|157
1626778780000|2021-07-20 10:59:40|1767|1766|1767|1766|1767|1766|1767|1766|106
1626778790000|2021-07-20 10:59:50|1766.5|1765.5|1766.5|1765.5|1766.5|1765.5|1766|1765.5|729
1626778800000|2021-07-20 11:00:00|1766|1765|1766|1764.5|1766|1765|1766|1764.5|277
1626778810000|2021-07-20 11:00:10|1765.5|1764|1764|1763|1765.5|1764|1764|1763|188
1626778820000|2021-07-20 11:00:20||1762.5||1762.5||1762.5||1762.5|0
1626778850000|2021-07-20 11:00:50|1763.5|1762|1763|1761.5|1763.5|1762|1763|1761.5|0
1626778860000|2021-07-20 11:01:00|1762.5||1762.5||1763||1762.5||194
1626778880000|2021-07-20 11:01:20|1762|1761|1761.5|1760.5|1762|1761|1761.5|1760.5|699
1626778890000|2021-07-20 11:01:30|1761|1760|1761|1760|1761.5|1760|1761|1760|397
1626778900000|2021-07-20 11:01:40|1760|1759.5|1759.5|1759|1760|1759.5|1759.5|1759|40
1626778910000|2021-07-20 11:01:50|1760||1760||1760||1760||103
1626778920000|2021-07-20 11:02:00|1761|1759.5|1761|1759.5|1761.5|1760|1760|1759.5|5087
1626778950000|2021-07-20 11:02:30|||||||||27
1626778970000|2021-07-20 11:02:50|1760.5|1760|1760|1759|1760.5|1760|1759.5|1759|1762
1626778980000|2021-07-20 11:03:00|1759.5|1758.5|1759.5|1758|1759.5|1759|1759|1758|800
1626779020000|2021-07-20 11:03:40|1759|1758.5|1762|1761.5|1762|1761.5|1759|1758.5|2335
1626779030000|2021-07-20 11:03:50|1762.5|1761|1761.5|1761|1762.5|1761|1761.5|1761|531
1626779040000|2021-07-20 11:04:00|1761|1760.5|1761|1760.5|1761.5|1761|1761|1760.5|486
1626779050000|2021-07-20 11:04:10|1761.5||1761.5||1761.5||1761.5||6
1626779060000|2021-07-20 11:04:20|1762|1761|1762.5|1761|1762.5|1761|1762|1761|1124
1626779090000|2021-07-20 11:04:50|||||||||54
1626779100000|2021-07-20 11:05:00|1762||1762.5||1762.5||1762||0
1626779130000|2021-07-20 11:05:30|1762||1762||1762||1762||643
1626779140000|2021-07-20 11:05:40||1761.5||1761||1761.5||1761|0
1626779160000|2021-07-20 11:06:00|||||||||35
1626779190000|2021-07-20 11:06:30|1761.5|1760.5|1760.5|1759|1762|1760.5|1760.5|1758.5|1127
1626779240000|2021-07-20 11:07:20|1760|1758.5|1758.5|1757.5|1760|1758.5|1758|1757.5|1581
1626779250000|2021-07-20 11:07:30||1758||1757.5||1758||1757.5|374
1626779260000|2021-07-20 11:07:40|1759|1758|1759.5|1758.5|1760|1759|1759|1758|1518
1626779270000|2021-07-20 11:07:50|1760|1759|1759.5|1758|1760|1759|1759.5|1758|88
1626779280000|2021-07-20 11:08:00|1760||1760||1760||1760||122
1626779290000|2021-07-20 11:08:10|1759.5||1759.5||1759.5||1759.5||0
1626779300000|2021-07-20 11:08:20|1760||1759.5||1760||1759.5||102
1626779310000|2021-07-20 11:08:30|||||||||5
1626779320000|2021-07-20 11:08:40|||||||||63
1626779330000|2021-07-20 11:08:50|||||||||568
1626779350000|2021-07-20 11:09:10|1759||1759||1759||1759||0
1626779370000|2021-07-20 11:09:30|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|325
1626779380000|2021-07-20 11:09:40|1759||1759.5||1759.5||1759||26
1626779390000|2021-07-20 11:09:50|||||||||84
1626779440000|2021-07-20 11:10:40|1759|1758|1759.5|1758|1759.5|1758.5|1759|1758|593
1626779450000|2021-07-20 11:10:50|1759||1759||1759||1759||0
1626779460000|2021-07-20 11:11:00|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|0
1626779470000|2021-07-20 11:11:10|1759|1758|1759|1758|1759|1758|1759|1758|0
1626779480000|2021-07-20 11:11:20|1759.5||1759.5||1759.5||1759.5||0
1626779490000|2021-07-20 11:11:30|1759||1759||1759||1759||0
1626779500000|2021-07-20 11:11:40|1758.5|1757.5|1757|1756|1759|1757.5|1757|1756|685
1626779510000|2021-07-20 11:11:50|1756.5||1757||1757||1756.5||56
1626779520000|2021-07-20 11:12:00|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|673
1626779530000|2021-07-20 11:12:10||1756||1756.5||1756.5||1756|113
1626779540000|2021-07-20 11:12:20|1758|1757|1758|1757|1758|1757|1758|1757|368
1626779550000|2021-07-20 11:12:30|1757.5|1756.5|1757.5|1757|1757.5|1757|1757.5|1756.5|0
1626779560000|2021-07-20 11:12:40|1758|1757.5|1757.5|1757|1758.5|1757.5|1757.5|1757|1297
1626779570000|2021-07-20 11:12:50|||||||||104
1626779580000|2021-07-20 11:13:00|1758||1758||1758||1757.5||214
1626779600000|2021-07-20 11:13:20||1757.5||1757.5||1757.5||1757.5|37
1626779620000|2021-07-20 11:13:40|1757.5|1757|1758|1756.5|1758|1757.5|1757.5|1756.5|372
1626779630000|2021-07-20 11:13:50|1757.5||1757.5||1757.5||1757.5||0
1626779640000|2021-07-20 11:14:00|1758|1757|1758|1756.5|1758|1757.5|1757.5|1756.5|415
1626779650000|2021-07-20 11:14:10|1757.5||1757.5||1757.5||1757.5||156
1626779680000|2021-07-20 11:14:40|||||||||659
1626779690000|2021-07-20 11:14:50|||||||||483
1626779700000|2021-07-20 11:15:00|1758|1757|1759.5|1757.5|1759.5|1758.5|1758|1757|1201
1626779710000|2021-07-20 11:15:10||1758.5||1758.5||1758.5||1758.5|0
1626779720000|2021-07-20 11:15:20||1759||1759||1759||1759|24
1626779730000|2021-07-20 11:15:30|1759|1758.5|1759|1757.5|1759|1758.5|1759|1757.5|401
1626779800000|2021-07-20 11:16:40|||||||||152
1626779830000|2021-07-20 11:17:10|1758.5||1758.5||1758.5||1758.5||0
1626779850000|2021-07-20 11:17:30|||||||||56
1626779860000|2021-07-20 11:17:40|1758|1758|1758|1757|1758.5|1758|1757|1756|1106
1626779880000|2021-07-20 11:18:00|1758.5|1757.5|1758|1757.5|1758.5|1758|1758|1757.5|91
1626779890000|2021-07-20 11:18:10|1758.5||1758.5||1758.5||1758.5||43
1626779900000|2021-07-20 11:18:20|1758|1758|1760.5|1759.5|1761.5|1759.5|1758|1758|739
1626779910000|2021-07-20 11:18:30|1761|1760|1760.5|1759.5|1761|1760|1760.5|1759.5|165
1626779920000|2021-07-20 11:18:40|1761|1759|1760|1758.5|1761|1759|1760|1758.5|789
1626779990000|2021-07-20 11:19:50|1760.5|1759|1760|1759|1761|1759.5|1760|1759|722
1626780020000|2021-07-20 11:20:20|1760.5|1759.5|1760|1759.5|1761|1759.5|1760|1759|423
1626780030000|2021-07-20 11:20:30|1760.5||1761||1761||1760.5||0
1626780040000|2021-07-20 11:20:40|1760.5||1760.5||1760.5||1760.5||0
1626780050000|2021-07-20 11:20:50|1761||1761||1761||1761||0
1626780080000|2021-07-20 11:21:20|||||||||101
1626780090000|2021-07-20 11:21:30|||||||||100
1626780100000|2021-07-20 11:21:40|1760.5||1760.5||1760.5||1760.5||0
1626780140000|2021-07-20 11:22:20|1761|1760|1761|1760.5|1761.5|1760.5|1761|1760|775
1626780150000|2021-07-20 11:22:30|1760.5|1760|1759.5|1758|1760.5|1760|1759|1758|1219
1626780170000|2021-07-20 11:22:50|1759|1757.5|1758.5|1756.5|1759.5|1757.5|1758.5|1756.5|95
1626780180000|2021-07-20 11:23:00|1757|1756|1757|1756|1757|1756|1757|1756|29
1626780210000|2021-07-20 11:23:30|1758|1756.5|1758.5|1757|1758.5|1757|1758|1756.5|116
1626780240000|2021-07-20 11:24:00|1758|1757.5|1758|1757|1758|1758|1758|1757|268
1626780280000|2021-07-20 11:24:40|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|249
1626780310000|2021-07-20 11:25:10|||||||||6
1626780400000|2021-07-20 11:26:40|||||||||208
1626780410000|2021-07-20 11:26:50|1758|1757|1758.5|1757.5|1759.5|1757.5|1758|1757|677
1626780430000|2021-07-20 11:27:10|1759.5|1758|1759.5|1759|1759.5|1759|1759.5|1758|144
1626780440000|2021-07-20 11:27:20|||||||||107
1626780450000|2021-07-20 11:27:30|1760.5||1760.5||1761||1760.5||3
1626780460000|2021-07-20 11:27:40||1759.5||1759.5||1759.5||1759.5|0
1626780470000|2021-07-20 11:27:50|1760||1760.5||1760.5||1760||204
1626780500000|2021-07-20 11:28:20|||||||||28
1626780550000|2021-07-20 11:29:10|||||||||22
1626780560000|2021-07-20 11:29:20|1760|1759|1760|1759|1760|1759|1759.5|1759|641
1626780570000|2021-07-20 11:29:30|1759.5|1758.5|1759|1757.5|1759.5|1758.5|1759|1757.5|509
1626780580000|2021-07-20 11:29:40|1758.5||1758.5||1758.5||1758.5||0
1626780590000|2021-07-20 11:29:50|1759|1758|1759|1758|1759|1758|1759|1758|140
1626780600000|2021-07-20 11:30:00||1757.5||1757.5||1758||1757.5|0
1626780610000|2021-07-20 11:30:10|1758.5|1758|1759|1758|1759|1758|1758.5|1758|104
1626780630000|2021-07-20 11:30:30|1758|1757.5|1759|1758|1759|1758|1758|1757|1353
1626780650000|2021-07-20 11:30:50|1759.5|1758.5|1759|1758|1759.5|1759|1759|1758|26
1626780660000|2021-07-20 11:31:00|1758.5|1757.5|1757.5|1757|1758.5|1757.5|1757.5|1757|363
1626780670000|2021-07-20 11:31:10|1758|1757.5|1759|1757|1759|1757.5|1758|1757|360
1626780680000|2021-07-20 11:31:20||1757.5||1757.5||1757.5||1757.5|0
1626780690000|2021-07-20 11:31:30|1758.5||1758.5||1758.5||1758.5||101
1626780700000|2021-07-20 11:31:40|1759|1758|1759|1758|1759.5|1758.5|1758.5|1758|700
1626780720000|2021-07-20 11:32:00|1758.5||1758.5||1758.5||1758.5||230
1626780730000|2021-07-20 11:32:10|||||||||101
1626780740000|2021-07-20 11:32:20|1759|1758.5|1760.5|1759.5|1760.5|1759.5|1759|1758.5|963
1626780760000|2021-07-20 11:32:40|1761.5|1760|1762|1760.5|1762.5|1761|1761|1760|37
1626780780000|2021-07-20 11:33:00|1762.5|1761|1762|1760.5|1763|1761.5|1762|1760.5|52
1626780820000|2021-07-20 11:33:40|1762.5|1761|1763|1762|1763|1762|1762.5|1761|4
1626780830000|2021-07-20 11:33:50|||||||||22
1626780840000|2021-07-20 11:34:00|||||||||295
1626780850000|2021-07-20 11:34:10|||||||||87
1626780860000|2021-07-20 11:34:20|1762.5|1761.5|1762|1760.5|1763|1762|1762|1760.5|1074
1626780870000|2021-07-20 11:34:30|1761.5|1761|1761.5|1760.5|1761.5|1761|1761.5|1760.5|0
1626780900000|2021-07-20 11:35:00|1762||1762||1762||1762||4
1626780910000|2021-07-20 11:35:10||1761||1761||1761||1760.5|0
1626780920000|2021-07-20 11:35:20|1761.5|1760.5|1761.5|1760.5|1761.5|1760.5|1761.5|1760.5|124
1626780930000|2021-07-20 11:35:30|1762||1762||1762||1762||0
1626780940000|2021-07-20 11:35:40||1761||1761||1761||1761|0
1626780960000|2021-07-20 11:36:00|1761.5|1760.5|1761|1760.5|1762|1761|1761|1760.5|424
1626780970000|2021-07-20 11:36:10|1760.5|1760|1760.5|1759.5|1760.5|1760|1760.5|1759|347
1626781010000|2021-07-20 11:36:50|1761|1760|1761|1759.5|1761.5|1760.5|1761|1759.5|1192
1626781020000|2021-07-20 11:37:00|1760.5|1758.5|1759.5|1758.5|1760.5|1758.5|1759.5|1758.5|579
1626781050000|2021-07-20 11:37:30|||||||||329
1626781060000|2021-07-20 11:37:40|1759|1758|1759|1758|1759|1758|1759|1758|22
1626781070000|2021-07-20 11:37:50|1759.5||1759||1759.5||1759||0
1626781120000|2021-07-20 11:38:40|||||||||11
1626781180000|2021-07-20 11:39:40|1759.5|1758.5|1759.5|1758|1759.5|1758.5|1759.5|1758|6
1626781190000|2021-07-20 11:39:50|1759||1759||1759||1759||0
1626781290000|2021-07-20 11:41:30|1758.5|1758.5|1757.5|1756.5|1758.5|1758.5|1757.5|1756.5|2366
1626781320000|2021-07-20 11:42:00|||||||||100
1626781350000|2021-07-20 11:42:30|1757||1757.5||1757.5||1757||0
1626781380000|2021-07-20 11:43:00|||||||||211
1626781410000|2021-07-20 11:43:30|||||||||1
1626781470000|2021-07-20 11:44:30|||||||||3
1626781530000|2021-07-20 11:45:30|1758|1757|1758.5|1757|1758.5|1757|1758|1757|1144
1626781540000|2021-07-20 11:45:40|1759|1757.5|1760|1759|1760|1759|1759|1757.5|636
1626781550000|2021-07-20 11:45:50|1760.5|1759.5|1761|1760|1761.5|1760|1760.5|1759.5|38
1626781590000|2021-07-20 11:46:30|1760.5|1759.5|1760.5|1759.5|1760.5|1759.5|1760.5|1759.5|406
1626781600000|2021-07-20 11:46:40|1760|1759|1760|1759|1760|1759|1759.5|1759|929
1626781620000|2021-07-20 11:47:00|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|350
1626781640000|2021-07-20 11:47:20|1760|1759|1759.5|1759|1761|1759|1759.5|1759|243
1626781710000|2021-07-20 11:48:30||1758.5||1758.5||1758.5||1758.5|68
1626781720000|2021-07-20 11:48:40||1759||1759||1759||1759|0
1626781730000|2021-07-20 11:48:50||1758.5||1758.5||1758.5||1758.5|0
1626781750000|2021-07-20 11:49:10|1759||1759||1759||1759||11
1626781770000|2021-07-20 11:49:30|1759.5||1759.5||1759.5||1759.5||188
1626781790000|2021-07-20 11:49:50|||||||||70
1626781810000|2021-07-20 11:50:10|||||||||217
1626781840000|2021-07-20 11:50:40|1760|1759|1760|1759.5|1760|1759.5|1760|1759|72
1626781850000|2021-07-20 11:50:50|1760.5|1760|1761|1760|1761.5|1760.5|1760.5|1760|1108
1626781860000|2021-07-20 11:51:00|1760.5|1759.5|1762|1760.5|1762|1760.5|1760|1759.5|701
1626781870000|2021-07-20 11:51:10||1761||1761||1761||1761|0
1626781880000|2021-07-20 11:51:20|1761.5|1761.5|1761.5|1760.5|1761.5|1761.5|1761.5|1760.5|161
1626781940000|2021-07-20 11:52:20|||||||||8
1626781960000|2021-07-20 11:52:40|||||||||10
1626781970000|2021-07-20 11:52:50|1762|1761|1762.5|1761.5|1762.5|1761.5|1762|1761|129
1626781980000|2021-07-20 11:53:00|1763||1763||1763||1763||0
1626781990000|2021-07-20 11:53:10|1762.5||1762.5||1762.5||1762.5||0
1626782000000|2021-07-20 11:53:20|1762|1761|1761|1760.5|1762|1761.5|1761|1760.5|830
1626782010000|2021-07-20 11:53:30|1760.5|1759.5|1760.5|1760|1760.5|1760|1760.5|1759.5|477
1626782020000|2021-07-20 11:53:40|1761|1760.5|1762|1760.5|1762|1760.5|1761|1760.5|334
1626782030000|2021-07-20 11:53:50||1761||1761||1761||1761|0
1626782040000|2021-07-20 11:54:00||1760.5||1760.5||1760.5||1760.5|15
1626782050000|2021-07-20 11:54:10|1761.5||1761.5||1761.5||1761.5||0
1626782080000|2021-07-20 11:54:40|1761||1761||1761||1761||0
1626782090000|2021-07-20 11:54:50|1760.5|1760|1761|1760|1761|1760|1760.5|1760|21
1626782120000|2021-07-20 11:55:20|1760.5|1759.5|1760|1759|1760.5|1759.5|1760|1759|134
1626782250000|2021-07-20 11:57:30|||||||||450
1626782260000|2021-07-20 11:57:40|1760.5|1759.5|1763|1761.5|1763|1761.5|1760|1759.5|2880
1626782270000|2021-07-20 11:57:50|1763.5|1762|1765|1763.5|1765|1763.5|1763.5|1762|125
1626782280000|2021-07-20 11:58:00|1764.5|1764|1767|1766|1767|1766|1764.5|1764|323
1626782290000|2021-07-20 11:58:10||1765.5||1765.5||1765.5||1765.5|201
1626782300000|2021-07-20 11:58:20|1766.5|1765|1765|1764|1766.5|1765.5|1765|1764|388
1626782330000|2021-07-20 11:58:50|||||||||3
1626782350000|2021-07-20 11:59:10|1765.5|1764.5|1766|1765|1766.5|1765|1765.5|1764.5|340
1626782390000|2021-07-20 11:59:50|1765.5|1764.5|1765|1764.5|1765.5|1764.5|1765|1764.5|123
1626782400000|2021-07-20 12:00:00||1764||1764||1764||1764|81
1626782420000|2021-07-20 12:00:20|1764.5|1763.5|1764|1762.5|1764.5|1764|1764|1762.5|389
1626782480000|2021-07-20 12:01:20|1763.5||1763.5||1763.5||1763.5||0
1626782500000|2021-07-20 12:01:40|||||||||5
1626782530000|2021-07-20 12:02:10|1764|1763|1764.5|1763|1764.5|1763|1763.5|1763|741
1626782550000|2021-07-20 12:02:30|1764|1762.5|1767.5|1766|1768|1766.5|1764|1762.5|2716
1626782560000|2021-07-20 12:02:40|1768|1766.5|1768.5|1766.5|1768.5|1766.5|1768|1766.5|0
1626782570000|2021-07-20 12:02:50|1769||1768||1769||1768||61
1626782600000|2021-07-20 12:03:20|1768.5|1767|1769.5|1768|1770|1768|1768.5|1767|376
1626782620000|2021-07-20 12:03:40|1769||1769||1769||1769||732
1626782640000|2021-07-20 12:04:00|1769.5||1770||1770||1769.5||30
1626782660000|2021-07-20 12:04:20|1769.5|1768.5|1769|1767.5|1770|1769|1768.5|1767.5|1161
1626782670000|2021-07-20 12:04:30|1769.5|1768|1769.5|1768|1769.5|1768|1769.5|1768|0
1626782680000|2021-07-20 12:04:40|1769|1767.5|1769|1767.5|1769|1767.5|1769|1767.5|0
1626782880000|2021-07-20 12:08:00|1769.5|1768|1769.5|1768|1769.5|1768|1769|1768|417
1626782890000|2021-07-20 12:08:10|1770|1768.5|1772|1770.5|1772|1770.5|1770|1768.5|867
1626782900000|2021-07-20 12:08:20|1772.5||1772.5||1772.5||1772.5||0
1626782910000|2021-07-20 12:08:30||1771.5||1771.5||1771.5||1771.5|0
1626782920000|2021-07-20 12:08:40|1772|1771|1771|1769|1772|1771.5|1771|1769|1484
1626782930000|2021-07-20 12:08:50|||||||||59
1626782980000|2021-07-20 12:09:40|||||||||135
1626782990000|2021-07-20 12:09:50|||||||||11
1626783060000|2021-07-20 12:11:00|||||||||31
1626783100000|2021-07-20 12:11:40|||||||||112
1626783160000|2021-07-20 12:12:40|||||||||400
1626783270000|2021-07-20 12:14:30|1770.5|1768.5|1769|1768|1770.5|1768.5|1768.5|1767.5|876
1626783280000|2021-07-20 12:14:40|1769.5|1768.5|1769.5|1768.5|1769.5|1768.5|1769.5|1768.5|77
1626783300000|2021-07-20 12:15:00|1769|1768|1769.5|1768|1769.5|1768|1769|1767.5|622
1626783310000|2021-07-20 12:15:10||1768.5||1768.5||1768.5||1768.5|0
1626783320000|2021-07-20 12:15:20|1770|1769|1771.5|1769.5|1771.5|1769.5|1770|1769|745
1626783330000|2021-07-20 12:15:30|1772|1770|1772|1770.5|1772|1770.5|1772|1770|0
1626783340000|2021-07-20 12:15:40|1772.5||1772.5||1772.5||1772.5||0
1626783350000|2021-07-20 12:15:50||1771||1771||1771||1771|65
1626783360000|2021-07-20 12:16:00|1772|1771.5|1772.5|1771.5|1772.5|1771.5|1772|1771.5|103
1626783370000|2021-07-20 12:16:10|1773|1772|1772.5|1771.5|1773|1772|1772.5|1771.5|684
1626783380000|2021-07-20 12:16:20|1772|1772|1772|1771|1772.5|1772|1771.5|1771|316
1626783430000|2021-07-20 12:17:10|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|1770.5|1769.5|596
1626783450000|2021-07-20 12:17:30|1772|1770|1770.5|1769.5|1772|1770|1770.5|1769.5|178
1626783460000|2021-07-20 12:17:40|||||||||1
1626783470000|2021-07-20 12:17:50|1770|1769|1769|1767.5|1770|1769|1769|1767.5|283
1626783480000|2021-07-20 12:18:00||1767||1767||1767||1767|152
1626783490000|2021-07-20 12:18:10|1768.5|1766.5|1768|1766.5|1768.5|1766.5|1768|1766.5|0
1626783500000|2021-07-20 12:18:20|1767.5|1766|1767.5|1765.5|1767.5|1766|1767.5|1765.5|0
1626783510000|2021-07-20 12:18:30|||||||||136
1626783550000|2021-07-20 12:19:10|1767||1767||1767||1767||0
1626783560000|2021-07-20 12:19:20|||||||||351
1626783580000|2021-07-20 12:19:40|1767.5|1766|1767.5|1766.5|1768|1766.5|1767|1766|1088
1626783590000|2021-07-20 12:19:50||1766||1766.5||1766.5||1766|0
1626783600000|2021-07-20 12:20:00|1768|1767|1769.5|1767.5|1769.5|1767.5|1768|1767|820
1626783610000|2021-07-20 12:20:10|1769|1767|1768|1767|1769|1767|1768|1766.5|313
1626783620000|2021-07-20 12:20:20||1766.5||1766.5||1766.5||1766.5|0
1626783630000|2021-07-20 12:20:30|||||||||24
1626783650000|2021-07-20 12:20:50|1768.5|1767|1770.5|1769|1770.5|1769|1768.5|1767|1725
1626783670000|2021-07-20 12:21:10|1770||1770||1770||1770||0
1626783680000|2021-07-20 12:21:20|||||||||55
1626783790000|2021-07-20 12:23:10|||||||||4853
1626783800000|2021-07-20 12:23:20|||||||||9
1626783820000|2021-07-20 12:23:40|||||||||50
1626783830000|2021-07-20 12:23:50|||||||||50
1626783850000|2021-07-20 12:24:10|||||||||10
1626783860000|2021-07-20 12:24:20|||||||||100
1626783870000|2021-07-20 12:24:30|1769.5|1768|1769|1768|1770|1768|1769|1768|896
1626783880000|2021-07-20 12:24:40|1768.5|1767.5|1768|1767|1768.5|1767.5|1768|1766.5|757
1626783900000|2021-07-20 12:25:00|||||||||142
1626783910000|2021-07-20 12:25:10|||||||||1
1626783950000|2021-07-20 12:25:50|1768.5|1767.5|1769.5|1768|1769.5|1768|1768.5|1767.5|916
1626783960000|2021-07-20 12:26:00|1768.5|1767.5|1768|1766.5|1768.5|1767.5|1768|1766.5|276
1626783970000|2021-07-20 12:26:10|1767.5|1766|1767.5|1766|1767.5|1766|1767.5|1766|0
1626783980000|2021-07-20 12:26:20||1766.5||1766||1766.5||1766|0
1626784010000|2021-07-20 12:26:50|1767||1767||1767||1767||6
1626784030000|2021-07-20 12:27:10|1766.5|1765.5|1766|1765|1766.5|1765.5|1765.5|1764.5|364
1626784050000|2021-07-20 12:27:30|1766.5|1765.5|1767|1766|1767.5|1766|1766.5|1765.5|645
1626784060000|2021-07-20 12:27:40|1767.5||1767.5||1767.5||1767.5||0
1626784090000|2021-07-20 12:28:10||1766.5||1766.5||1766.5||1766.5|1
1626784100000|2021-07-20 12:28:20|||||||||58
1626784170000|2021-07-20 12:29:30|1768|1767|1768|1767.5|1768|1767.5|1768|1767|153
1626784180000|2021-07-20 12:29:40|||||||||3041
1626784190000|2021-07-20 12:29:50|1767.5|1767|1767.5|1766.5|1767.5|1767|1767.5|1766.5|1105
1626784210000|2021-07-20 12:30:10|1767|1766|1766.5|1765.5|1767|1766|1766.5|1765.5|727
1626784220000|2021-07-20 12:30:20|1766|1765|1766|1765|1766|1765|1765.5|1765|399
1626784240000|2021-07-20 12:30:40|1765.5|1764.5|1765|1764|1765.5|1764.5|1765|1763.5|0
1626784250000|2021-07-20 12:30:50|1764.5|1763.5|1765|1763.5|1765|1763.5|1764.5|1763.5|0
1626784260000|2021-07-20 12:31:00|1764.5||1764.5||1764.5||1764.5||0
1626784270000|2021-07-20 12:31:10|||||||||142
1626784280000|2021-07-20 12:31:20||1763||1763||1763||1763|0
1626784290000|2021-07-20 12:31:30|1764||1764||1764||1764||58
1626784300000|2021-07-20 12:31:40|1764.5|1763.5|1764|1763|1764.5|1763.5|1764|1763|7
1626784310000|2021-07-20 12:31:50|1763.5|1762.5|1762.5|1761.5|1763.5|1762.5|1762.5|1761.5|378
1626784320000|2021-07-20 12:32:00|1763||1763||1763||1762.5||384
1626784330000|2021-07-20 12:32:10|1763.5|1762|1764|1762.5|1764.5|1763.5|1763.5|1762|1346
1626784350000|2021-07-20 12:32:30|||||||||2
1626784360000|2021-07-20 12:32:40|1763|1762|1761.5|1760|1764|1762|1760|1759.5|5432
1626784370000|2021-07-20 12:32:50|1761||1761.5||1761.5||1761||271
1626784400000|2021-07-20 12:33:20|1761|1759.5|1757.5|1756.5|1761|1759.5|1757.5|1756|1192
1626784410000|2021-07-20 12:33:30|1758.5|1757|1758|1757|1758.5|1757|1758|1757|180
1626784420000|2021-07-20 12:33:40|1757.5|1756.5|1757|1755.5|1757.5|1756.5|1757|1755.5|337
1626784430000|2021-07-20 12:33:50|1756.5|1756|1756.5|1756|1757|1756|1756.5|1756|140
1626784440000|2021-07-20 12:34:00||1755.5||1756||1756||1755.5|209
1626784450000|2021-07-20 12:34:10|1757|1756.5|1759|1757|1759|1757|1757|1756.5|390
1626784520000|2021-07-20 12:35:20|||||||||10
1626784560000|2021-07-20 12:36:00|1758||1758||1758||1758||5
1626784570000|2021-07-20 12:36:10|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|100
1626784640000|2021-07-20 12:37:20|1757||1757.5||1757.5||1757||0
1626784670000|2021-07-20 12:37:50|||||||||438
1626784680000|2021-07-20 12:38:00|1758|1757|1757.5|1756.5|1758|1757|1757.5|1756.5|698
1626784690000|2021-07-20 12:38:10|1758|1757|1758|1757|1758|1757|1758|1757|79
1626784710000|2021-07-20 12:38:30|1758.5|1757.5|1759|1757.5|1759|1757.5|1758.5|1757.5|390
1626784730000|2021-07-20 12:38:50|1758.5|1757|1757|1755|1758.5|1757|1757|1755|1902
1626784810000|2021-07-20 12:40:10|||||||||9
1626784830000|2021-07-20 12:40:30|||||||||13
1626784880000|2021-07-20 12:41:20|||||||||1132
1626784900000|2021-07-20 12:41:40||1755.5||1755.5||1755.5||1755.5|0
1626784920000|2021-07-20 12:42:00|||||||||5
1626784950000|2021-07-20 12:42:30|||||||||24
1626784970000|2021-07-20 12:42:50|||||||||75
1626784990000|2021-07-20 12:43:10|||||||||646
1626785040000|2021-07-20 12:44:00|1757.5|1756|1760|1758.5|1760|1758.5|1757.5|1756|3486
1626785050000|2021-07-20 12:44:10|1760.5|1759|1760.5|1759.5|1761.5|1761|1760.5|1759|1101
1626785060000|2021-07-20 12:44:20|1761|1760|1761|1760|1761|1760|1761|1759.5|81
1626785070000|2021-07-20 12:44:30|1760.5|1759.5|1760.5|1759|1760.5|1759.5|1760|1758.5|366
1626785120000|2021-07-20 12:45:20|1761|1759.5|1761|1759.5|1761|1759.5|1761|1759.5|125
1626785170000|2021-07-20 12:46:10|1761.5|1760|1761.5|1760|1762.5|1760.5|1761.5|1760|530
1626785190000|2021-07-20 12:46:30|1761|1759.5|1760.5|1759.5|1761|1760|1760.5|1759.5|391
1626785200000|2021-07-20 12:46:40|1761|1760|1761|1760|1761|1760|1761|1760|0
1626785220000|2021-07-20 12:47:00|||||||||146
1626785240000|2021-07-20 12:47:20|||||||||172
1626785250000|2021-07-20 12:47:30||1760.5||1760.5||1760.5||1760.5|0
1626785280000|2021-07-20 12:48:00|1761.5|1761|1762.5|1761.5|1763|1762|1761.5|1760.5|933
1626785300000|2021-07-20 12:48:20|1763|1762|1763|1761.5|1763|1762|1763|1761.5|142
1626785310000|2021-07-20 12:48:30|1762.5||1762.5||1762.5||1762.5||0
1626785320000|2021-07-20 12:48:40|1763||1762.5||1763||1762.5||0
1626785330000|2021-07-20 12:48:50|1763||1763||1763||1763||0
1626785340000|2021-07-20 12:49:00|||||||||142
1626785360000|2021-07-20 12:49:20|||||||||300
1626785370000|2021-07-20 12:49:30|1763.5|1762|1764|1762.5|1764|1763|1763.5|1762|471
1626785410000|2021-07-20 12:50:10|1763.5||1763.5||1763.5||1763.5||0
1626785420000|2021-07-20 12:50:20|||||||||40
1626785430000|2021-07-20 12:50:30|1764|1763|1765|1764.5|1765|1764.5|1764|1763|685
1626785440000|2021-07-20 12:50:40||1764||1764||1764||1763.5|11
1626785460000|2021-07-20 12:51:00||1764.5||1764.5||1764.5||1764.5|0
1626785530000|2021-07-20 12:52:10|1765.5|1765|1766|1765|1767|1765|1765.5|1765|850
1626785540000|2021-07-20 12:52:20|||||||||49
1626785570000|2021-07-20 12:52:50|1765.5|1764.5|1765|1764|1766|1764.5|1765|1763.5|528
1626785580000|2021-07-20 12:53:00|1764.5|1763.5|1764.5|1763.5|1764.5|1763.5|1764.5|1763.5|43
1626785590000|2021-07-20 12:53:10|||||||||486
1626785600000|2021-07-20 12:53:20|1765|1764|1765|1764|1765|1764|1765|1764|63
1626785640000|2021-07-20 12:54:00|1765.5|1764.5|1767.5|1765.5|1767.5|1766|1765.5|1764.5|1156
1626785660000|2021-07-20 12:54:20||1766||1766.5||1766.5||1766|1901
1626785700000|2021-07-20 12:55:00|1767|1767|1768|1767|1768.5|1767|1767|1767|983
1626785710000|2021-07-20 12:55:10|||||||||1055
1626785720000|2021-07-20 12:55:20|1767.5|1766.5|1768|1767|1768|1767|1767.5|1766.5|50
1626785740000|2021-07-20 12:55:40|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|208
1626785750000|2021-07-20 12:55:50|1768||1768||1768.5||1768||0
1626785770000|2021-07-20 12:56:10|||||||||277
1626785820000|2021-07-20 12:57:00|||||||||441
1626785830000|2021-07-20 12:57:10||1767||1767||1767||1767|0
1626785840000|2021-07-20 12:57:20|1768.5|1767.5|1769.5|1768|1769.5|1768.5|1768.5|1767|118
1626785850000|2021-07-20 12:57:30|1769|1767.5|1767.5|1766.5|1769|1767.5|1767.5|1766.5|1875
1626785890000|2021-07-20 12:58:10|1767|1766|1766|1765|1767|1766|1766|1765|1129
1626785920000|2021-07-20 12:58:40|1765.5|1764.5|1765.5|1764|1765.5|1764.5|1765.5|1764|374
1626785990000|2021-07-20 12:59:50|||||||||492
1626786000000|2021-07-20 13:00:00|||||||||385
1626786010000|2021-07-20 13:00:10|1766|1764.5|1766|1764.5|1766|1764.5|1766|1764.5|56
1626786080000|2021-07-20 13:01:20|||||||||71
1626786090000|2021-07-20 13:01:30|1766.5|1764|1764.5|1762.5|1766.5|1764|1764.5|1762.5|787
1626786100000|2021-07-20 13:01:40|||||||||107
1626786120000|2021-07-20 13:02:00|1764|1762|1763.5|1762|1764|1762|1763.5|1762|0
1626786140000|2021-07-20 13:02:20||1761.5||1761.5||1761.5||1761.5|0
1626786170000|2021-07-20 13:02:50|||||||||585
1626786210000|2021-07-20 13:03:30|1764|1762|1764|1762.5|1764|1762.5|1763.5|1762|1668
1626786230000|2021-07-20 13:03:50|1763.5|1762|1763|1762|1763.5|1762|1763|1762|212
1626786250000|2021-07-20 13:04:10|1762.5||1763.5||1763.5||1762.5||1201
1626786260000|2021-07-20 13:04:20|1764|1762.5|1764|1762|1764.5|1763|1764|1762|618
1626786300000|2021-07-20 13:05:00|1763.5||1763||1763.5||1763||33
1626786310000|2021-07-20 13:05:10|1763.5||1763.5||1763.5||1763.5||11
1626786360000|2021-07-20 13:06:00|1764|1762.5|1764|1762.5|1764.5|1762.5|1764|1762.5|646
1626786370000|2021-07-20 13:06:10|1763.5|1763|1764.5|1763|1764.5|1763|1763.5|1763|211
1626786380000|2021-07-20 13:06:20||1763.5||1763.5||1763.5||1763.5|0
1626786410000|2021-07-20 13:06:50|1765|1764|1765.5|1764.5|1765.5|1764.5|1765|1763.5|1717
1626786430000|2021-07-20 13:07:10|||||||||497
1626786440000|2021-07-20 13:07:20|1766||1766||1766||1766||439
1626786450000|2021-07-20 13:07:30|||||||||10
1626786460000|2021-07-20 13:07:40|1766.5|1765|1766|1764.5|1766.5|1766|1765.5|1764.5|191
1626786490000|2021-07-20 13:08:10|||||||||212
1626786510000|2021-07-20 13:08:30|||||||||16
1626786540000|2021-07-20 13:09:00|1765.5|1765|1766|1765|1766|1765|1765.5|1765|68
1626786560000|2021-07-20 13:09:20|||||||||68
1626786600000|2021-07-20 13:10:00|1766.5|1765.5|1765.5|1764|1767|1766|1765.5|1764|2328
1626786610000|2021-07-20 13:10:10|1765||1765||1765||1765||1
1626786650000|2021-07-20 13:10:50|1764.5|1763.5|1763.5|1762|1765|1763.5|1762.5|1761.5|2182
1626786660000|2021-07-20 13:11:00|1763|1762.5|1763.5|1762|1763.5|1762.5|1762.5|1761|36
1626786670000|2021-07-20 13:11:10||1762.5||1762.5||1762.5||1762.5|0
1626786690000|2021-07-20 13:11:30|||||||||110
1626786700000|2021-07-20 13:11:40|||||||||34
1626786720000|2021-07-20 13:12:00|1764|1763|1767|1766|1767|1766|1764|1763|1555
1626786730000|2021-07-20 13:12:10|1767.5|1766.5|1767.5|1766|1767.5|1767|1767|1766|127
1626786760000|2021-07-20 13:12:40|1768|1766.5|1768|1767|1768|1767.5|1767.5|1766.5|261
1626786780000|2021-07-20 13:13:00|1767.5|1767.5|1767.5|1766.5|1767.5|1767.5|1767|1766|1058
1626786820000|2021-07-20 13:13:40|||||||||2
1626786840000|2021-07-20 13:14:00|1767|1766|1766|1765|1767|1766.5|1766|1765|1823
1626786850000|2021-07-20 13:14:10|1766.5|1765.5|1766.5|1765.5|1766.5|1765.5|1766.5|1765.5|136
1626786870000|2021-07-20 13:14:30|1767||1767||1767||1767||147
1626786900000|2021-07-20 13:15:00|1767.5|1766|1767.5|1766|1769|1767.5|1767.5|1766|997
1626786920000|2021-07-20 13:15:20||1766.5||1766||1766.5||1766|0
1626786970000|2021-07-20 13:16:10|1767|1766.5|1767|1766|1767|1766.5|1767|1766|125
1626787000000|2021-07-20 13:16:40|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|1767.5|1766.5|103
1626787020000|2021-07-20 13:17:00|||||||||26
1626787030000|2021-07-20 13:17:10|||||||||57
1626787080000|2021-07-20 13:18:00|1767|1766|1764|1762|1767|1766|1764|1762|2944
1626787090000|2021-07-20 13:18:10|||||||||202
1626787150000|2021-07-20 13:19:10|1763|1761.5|1763|1761|1763.5|1762|1762.5|1761|1455
1626787160000|2021-07-20 13:19:20||1761.5||1761.5||1761.5||1761.5|0
1626787170000|2021-07-20 13:19:30|1762.5|1761|1762|1761|1762.5|1761|1762|1761|0
1626787190000|2021-07-20 13:19:50|1761.5|1760.5|1760|1759|1762|1760.5|1760|1758.5|1154
1626787200000|2021-07-20 13:20:00|1760.5|1759.5|1760.5|1759|1761|1760.5|1760|1759|419
1626787210000|2021-07-20 13:20:10|||||||||868
1626787230000|2021-07-20 13:20:30|1760||1760||1760.5||1760||0
1626787290000|2021-07-20 13:21:30|1760.5|1759.5|1760.5|1759.5|1760.5|1760|1760.5|1759|394
1626787320000|2021-07-20 13:22:00|||||||||264
1626787340000|2021-07-20 13:22:20|||||||||928
1626787360000|2021-07-20 13:22:40|1760||1760||1760.5||1760||373
1626787370000|2021-07-20 13:22:50|1759.5|1759|1757.5|1756.5|1759.5|1759|1757.5|1756.5|752
1626787380000|2021-07-20 13:23:00|1758|1757|1759.5|1758|1759.5|1758|1758|1756.5|3650
1626787390000|2021-07-20 13:23:10|1760|1758.5|1760.5|1759|1760.5|1759|1760|1758.5|304
1626787400000|2021-07-20 13:23:20|1760|1758.5|1757.5|1756.5|1760|1758.5|1757.5|1756.5|2380
1626787410000|2021-07-20 13:23:30|1757|1756|1757|1755.5|1757|1756|1756.5|1755|324
1626787420000|2021-07-20 13:23:40||1755||1755||1755||1755|76
1626787430000|2021-07-20 13:23:50|1756.5|1754.5|1756|1754.5|1756.5|1754.5|1756|1754|0
1626787460000|2021-07-20 13:24:20|1755.5|1754|1755.5|1754|1755.5|1754|1755.5|1754|0
1626787500000|2021-07-20 13:25:00|1755||1755||1755||1755||138
1626787510000|2021-07-20 13:25:10|1755.5|1754.5|1755|1754|1755.5|1754.5|1755|1754|1236
1626787530000|2021-07-20 13:25:30|1754.5|1754.5|1756|1754.5|1756|1754.5|1754.5|1754.5|917
1626787550000|2021-07-20 13:25:50|1755.5|1754|1755.5|1754|1755.5|1754|1755.5|1754|67
1626787560000|2021-07-20 13:26:00|||||||||212
1626787580000|2021-07-20 13:26:20|1756|1754.5|1756|1755|1756|1755|1756|1754.5|286
1626787590000|2021-07-20 13:26:30|1756.5|1755.5|1756.5|1756|1756.5|1756|1756|1755|796
1626787600000|2021-07-20 13:26:40|1756|1755.5|1756.5|1755.5|1756.5|1755.5|1756|1755.5|284
1626787640000|2021-07-20 13:27:20|1757|1756|1757.5|1756.5|1757.5|1756.5|1756.5|1756|754
1626787650000|2021-07-20 13:27:30|||||||||111
1626787670000|2021-07-20 13:27:50|1758||1757.5||1758||1757.5||293
1626787680000|2021-07-20 13:28:00||1757||1757||1757||1757|33
1626787690000|2021-07-20 13:28:10|1758||1758||1758||1758||113
1626787700000|2021-07-20 13:28:20|1758.5|1757.5|1758|1757|1758.5|1757.5|1758|1757|92
1626787740000|2021-07-20 13:29:00|1757.5|1756.5|1757.5|1756.5|1757.5|1757|1757|1756.5|2041
1626787750000|2021-07-20 13:29:10|||||||||68
1626787770000|2021-07-20 13:29:30|||||||||551
1626787780000|2021-07-20 13:29:40||1756||1756.5||1756.5||1756|104
1626787800000|2021-07-20 13:30:00|1758|1757|1758.5|1757|1758.5|1757|1757.5|1757|1663
1626787810000|2021-07-20 13:30:10|1757.5|1756.5|1758.5|1757|1758.5|1757|1757|1755.5|1549
1626787830000|2021-07-20 13:30:30|1759|1757.5|1760|1758.5|1760|1758.5|1759|1757.5|1431
1626787840000|2021-07-20 13:30:40|1759.5||1759.5||1759.5||1759.5||0
1626787850000|2021-07-20 13:30:50|1759|1758|1758|1757.5|1759.5|1758.5|1757.5|1757|4269
1626787860000|2021-07-20 13:31:00|1758.5|1758|1758|1757.5|1758.5|1758|1758|1757.5|134
1626787870000|2021-07-20 13:31:10|1757.5|1757|1757.5|1756.5|1758|1757.5|1757|1755.5|1764
1626787880000|2021-07-20 13:31:20|1758|1757|1758|1757|1758|1757|1757|1756.5|880
1626787890000|2021-07-20 13:31:30|1757.5|1756.5|1757.5|1756|1757.5|1756.5|1757.5|1755.5|232
1626787900000|2021-07-20 13:31:40|||||||||1900
1626787910000|2021-07-20 13:31:50|||||||||371
1626787920000|2021-07-20 13:32:00|1757|1755.5|1754|1752.5|1757.5|1755.5|1753.5|1752.5|2078
1626787930000|2021-07-20 13:32:10|1753.5|1752|1753|1752.5|1754|1752.5|1753|1752|1111
1626787940000|2021-07-20 13:32:20|1753.5||1753.5||1753.5||1753.5||50
1626787950000|2021-07-20 13:32:30|1753|1752|1753|1751.5|1753|1752|1753|1751.5|541
1626787960000|2021-07-20 13:32:40|1752.5|1751|1753.5|1752.5|1754|1752.5|1752|1750.5|2093
1626787970000|2021-07-20 13:32:50|1754|1753|1754|1752.5|1754|1753.5|1753.5|1752|1449
1626787980000|2021-07-20 13:33:00||1752||1752.5||1752.5||1752|0
1626787990000|2021-07-20 13:33:10|1753.5||1753.5||1753.5||1753.5||3
1626788000000|2021-07-20 13:33:20|1753||1754||1754||1753||689
1626788020000|2021-07-20 13:33:40|1754.5|1753|1755|1753.5|1755.5|1754.5|1754.5|1753|1536
1626788030000|2021-07-20 13:33:50|1754.5|1752.5|1752.5|1752|1754.5|1753|1752.5|1752|778
1626788040000|2021-07-20 13:34:00||1751.5||1751.5||1751.5||1751.5|0
1626788050000|2021-07-20 13:34:10|||||||||250
1626788070000|2021-07-20 13:34:30|1752|1752|1752|1751|1752|1752|1752|1751|353
1626788080000|2021-07-20 13:34:40|||||||||285
1626788100000|2021-07-20 13:35:00|1752.5|1751.5|1752|1751|1752.5|1751.5|1752|1751|283
1626788110000|2021-07-20 13:35:10|1752.5|1751.5|1753.5|1753|1753.5|1753|1752.5|1751.5|1158
1626788120000|2021-07-20 13:35:20|1754|1753.5|1756|1754.5|1756.5|1754.5|1754|1753.5|675
1626788140000|2021-07-20 13:35:40|1755.5|1754|1753|1751.5|1756|1754|1753|1751.5|1022
1626788150000|2021-07-20 13:35:50|1752.5||1753||1753||1752.5||183
1626788170000|2021-07-20 13:36:10|1752.5||1752.5||1752.5||1752.5||1
1626788200000|2021-07-20 13:36:40|1752|1751|1752|1751|1752|1751|1751.5|1751|316
1626788210000|2021-07-20 13:36:50|1751.5||1752||1752||1751.5||125
1626788220000|2021-07-20 13:37:00|1751.5|1750.5|1751.5|1750.5|1751.5|1750.5|1751.5|1750.5|214
1626788230000|2021-07-20 13:37:10|1752|1751|1751.5|1751|1752|1751|1751.5|1751|904
1626788240000|2021-07-20 13:37:20|1752|1751.5|1752|1751|1752|1751.5|1751.5|1751|623
1626788250000|2021-07-20 13:37:30|1751.5|1750.5|1751.5|1750.5|1751.5|1750.5|1751.5|1750.5|346
1626788260000|2021-07-20 13:37:40|1752|1751|1751.5|1750.5|1752.5|1752|1751|1750.5|2536
1626788290000|2021-07-20 13:38:10|1751|1749.5|1750|1748.5|1751|1750.5|1749.5|1748.5|2836
1626788300000|2021-07-20 13:38:20|1749.5||1749.5||1749.5||1749.5||264
1626788320000|2021-07-20 13:38:40|1750||1750||1750||1750||765
1626788330000|2021-07-20 13:38:50|1749.5|1749|1751.5|1749.5|1751.5|1750|1749.5|1749|1710
1626788340000|2021-07-20 13:39:00|1751|1750|1751|1750|1751.5|1750|1750|1749.5|173
1626788350000|2021-07-20 13:39:10|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|630
1626788360000|2021-07-20 13:39:20|1750|1748.5|1750|1748.5|1750|1749.5|1750|1748.5|701
1626788370000|2021-07-20 13:39:30|1749.5||1749||1749.5||1749||191
1626788390000|2021-07-20 13:39:50||1748||1748||1748||1748|0
1626788400000|2021-07-20 13:40:00|||||||||740
1626788410000|2021-07-20 13:40:10|1748.5|1747.5|1747|1746|1748.5|1747.5|1746.5|1746|823
1626788440000|2021-07-20 13:40:40|1747.5|1746.5|1747.5|1746.5|1748|1746.5|1747.5|1746|1666
1626788450000|2021-07-20 13:40:50|1748|1747|1748.5|1747.5|1748.5|1747.5|1748|1747|921
1626788470000|2021-07-20 13:41:10|1749.5|1748|1750|1748.5|1750|1748.5|1749.5|1748|173
1626788480000|2021-07-20 13:41:20||1749||1749||1749||1749|0
1626788490000|2021-07-20 13:41:30|1750.5|1749.5|1750.5|1749.5|1751|1749.5|1750.5|1749|573
1626788500000|2021-07-20 13:41:40||1749||1749||1749||1749|527
1626788510000|2021-07-20 13:41:50||1749.5||1749.5||1749.5||1749.5|0
1626788520000|2021-07-20 13:42:00|1750|1749|1750.5|1749.5|1750.5|1749.5|1750|1749|201
1626788540000|2021-07-20 13:42:20|||||||||10
1626788550000|2021-07-20 13:42:30|1750||1750.5||1750.5||1750||0
1626788560000|2021-07-20 13:42:40|1751|1750|1750.5|1750|1751.5|1750|1750.5|1750|759
1626788570000|2021-07-20 13:42:50|||||||||108
1626788580000|2021-07-20 13:43:00|1751|1749|1749.5|1748.5|1751|1749|1749.5|1748.5|778
1626788590000|2021-07-20 13:43:10|||||||||181
1626788600000|2021-07-20 13:43:20||1749||1748.5||1749||1748.5|300
1626788610000|2021-07-20 13:43:30|1750|1749|1749.5|1749|1750|1749.5|1749.5|1749|311
1626788620000|2021-07-20 13:43:40|1750|1749.5|1751|1750|1751|1750|1750|1749.5|505
1626788630000|2021-07-20 13:43:50|1751.5|1750.5|1751.5|1750.5|1751.5|1750.5|1751.5|1750.5|199
1626788640000|2021-07-20 13:44:00|1751|1750|1750|1749|1751.5|1750.5|1749.5|1748.5|812
1626788650000|2021-07-20 13:44:10|1749.5|1748.5|1748.5|1747.5|1749.5|1748.5|1748.5|1747.5|256
1626788660000|2021-07-20 13:44:20|1748||1748||1748||1748||313
1626788670000|2021-07-20 13:44:30|1748.5|1748|1749.5|1748|1749.5|1748|1748.5|1748|719
1626788680000|2021-07-20 13:44:40|1749|1747.5|1748|1747|1749.5|1748|1747.5|1747|855
1626788690000|2021-07-20 13:44:50|1748.5|1747.5|1747.5|1746|1748.5|1748|1747.5|1746|1172
1626788700000|2021-07-20 13:45:00|1748|1746.5|1749|1747.5|1750|1748.5|1748|1746.5|1505
1626788710000|2021-07-20 13:45:10|1748.5||1748.5||1748.5||1748.5||0
1626788720000|2021-07-20 13:45:20|1748|1747|1747|1746|1748|1747|1747|1746|381
1626788770000|2021-07-20 13:46:10||1745.5||1746||1746||1745.5|412
1626788790000|2021-07-20 13:46:30|1746.5|1746.5|1747.5|1746|1747.5|1746.5|1746.5|1745.5|2425
1626788800000|2021-07-20 13:46:40|1747|1745.5|1748|1747|1748|1747|1746.5|1745.5|1575
1626788810000|2021-07-20 13:46:50|1748.5|1747.5|1749.5|1748.5|1750|1748.5|1748.5|1747.5|743
1626788820000|2021-07-20 13:47:00|1750|1749|1749.5|1748.5|1750|1749|1749.5|1748.5|0
1626788830000|2021-07-20 13:47:10|1750|1749|1750|1749|1750|1749|1749.5|1748.5|237
1626788840000|2021-07-20 13:47:20|1749.5|1748.5|1749.5|1748.5|1749.5|1748.5|1749.5|1748.5|0
1626788850000|2021-07-20 13:47:30|1750|1749|1750|1749|1750|1749|1749.5|1749|3
1626788860000|2021-07-20 13:47:40|1751|1749.5|1751|1750|1751|1750.5|1750.5|1749.5|845
1626788870000|2021-07-20 13:47:50||1750.5||1750.5||1750.5||1750.5|0
1626788880000|2021-07-20 13:48:00|1750.5|1750|1750.5|1749.5|1750.5|1750|1750.5|1749|1363
1626788890000|2021-07-20 13:48:10|1751|1750|1752.5|1751|1752.5|1751|1751|1750|1124
1626788900000|2021-07-20 13:48:20|1752||1751.5||1752||1751.5||125
1626788910000|2021-07-20 13:48:30|1752|1750.5|1751.5|1751|1752|1751|1751.5|1750.5|928
1626788920000|2021-07-20 13:48:40|1751|1750.5|1751.5|1751|1751.5|1751|1751|1750.5|2258
1626788930000|2021-07-20 13:48:50|1751|1750.5|1753|1752.5|1753|1752.5|1751|1750.5|1095
1626788940000|2021-07-20 13:49:00||1752||1752||1752.5||1752|198
1626788960000|2021-07-20 13:49:20|1752.5|1751.5|1751.5|1750|1752.5|1751.5|1751.5|1750|629
1626788970000|2021-07-20 13:49:30|1751|1749.5|1750.5|1750|1751|1750|1750.5|1749.5|0
1626788980000|2021-07-20 13:49:40|||||||||649
1626788990000|2021-07-20 13:49:50|1750|1749.5|1750.5|1749.5|1750.5|1750|1750|1749.5|105
1626789000000|2021-07-20 13:50:00||1749||1749.5||1749.5||1749|0
1626789010000|2021-07-20 13:50:10|1751|1750|1750.5|1749.5|1751|1750.5|1750|1749.5|2114
1626789020000|2021-07-20 13:50:20|1751|1750|1751|1750|1751|1750|1751|1750|668
1626789030000|2021-07-20 13:50:30|1750.5||1750.5||1750.5||1750.5||0
1626789060000|2021-07-20 13:51:00|1750|1749.5|1750.5|1749.5|1750.5|1750|1750|1749.5|401
1626789070000|2021-07-20 13:51:10|1750||1750||1750||1750||999
1626789080000|2021-07-20 13:51:20|1749.5|1749|1749|1748.5|1749.5|1749|1749|1748.5|740
1626789090000|2021-07-20 13:51:30|||||||||234
1626789100000|2021-07-20 13:51:40|1749.5|1749|1749.5|1748.5|1750|1749|1749.5|1748.5|695
1626789110000|2021-07-20 13:51:50|1750|1749|1750.5|1750|1750.5|1750|1750|1749|754
1626789130000|2021-07-20 13:52:10|1751|1750.5|1751.5|1750.5|1751.5|1750.5|1751|1750.5|590
1626789140000|2021-07-20 13:52:20|1751|1750|1751|1750|1751|1750.5|1751|1750|899
1626789150000|2021-07-20 13:52:30|1750.5||1751||1751||1750.5||506
1626789170000|2021-07-20 13:52:50|1750.5|1749.5|1749.5|1749|1750.5|1750|1749.5|1749|1432
1626789180000|2021-07-20 13:53:00|1749|1748.5|1748.5|1748|1749.5|1748.5|1748.5|1748|1372
1626789230000|2021-07-20 13:53:50|1748|1747.5|1747|1746|1748|1747.5|1747|1746|238
1626789240000|2021-07-20 13:54:00|1746.5|1745.5|1746|1745|1746.5|1745.5|1745|1744|2247
1626789250000|2021-07-20 13:54:10|1745.5||1745.5||1746||1745.5||60
1626789260000|2021-07-20 13:54:20|1746|1745.5|1746.5|1745.5|1747.5|1746|1746|1745.5|1856
1626789270000|2021-07-20 13:54:30|1746|1745|1745.5|1744.5|1746|1745|1745.5|1744.5|331
1626789280000|2021-07-20 13:54:40|1746|1745|1746|1745|1746|1745|1746|1745|749
1626789300000|2021-07-20 13:55:00|||||||||739
1626789310000|2021-07-20 13:55:10|1745.5|1744.5|1745|1744.5|1745.5|1744.5|1745|1744.5|699
1626789320000|2021-07-20 13:55:20||1744||1744||1744.5||1743.5|460
1626789340000|2021-07-20 13:55:40|||||||||188
1626789380000|2021-07-20 13:56:20|1744.5|1743.5|1744|1743.5|1744.5|1743.5|1744|1743.5|109
1626789390000|2021-07-20 13:56:30|1744.5|1744|1745|1744|1745|1744|1744.5|1743.5|891
1626789400000|2021-07-20 13:56:40|1746|1744.5|1744.5|1743.5|1746|1745|1744.5|1743.5|1272
1626789420000|2021-07-20 13:57:00|1744|1743|1744|1743|1744|1743|1744|1743|932
1626789430000|2021-07-20 13:57:10|||||||||1096
1626789440000|2021-07-20 13:57:20|1743.5|1742.5|1742.5|1742|1743.5|1742.5|1742.5|1742|5789
1626789450000|2021-07-20 13:57:30|1742|1741.5|1741|1740.5|1742|1741.5|1741|1740.5|1631
1626789460000|2021-07-20 13:57:40|1740.5|1740|1740|1739.5|1740.5|1740|1740|1739.5|646
1626789470000|2021-07-20 13:57:50|1739.5|1739|1740|1739|1740|1739.5|1739.5|1738.5|948
1626789480000|2021-07-20 13:58:00|1740.5|1739.5|1740|1739|1740.5|1739.5|1740|1739|541
1626789490000|2021-07-20 13:58:10|1739.5|1738.5|1739|1738.5|1740|1739.5|1739|1738|1496
1626789500000|2021-07-20 13:58:20|1739.5|1739|1741|1739.5|1741|1740|1739.5|1739|2614
1626789510000|2021-07-20 13:58:30|1741.5|1740|1741.5|1740|1741.5|1740|1741.5|1740|141
1626789530000|2021-07-20 13:58:50|1742|1740.5|1743.5|1742|1743.5|1742|1741.5|1740.5|1429
1626789540000|2021-07-20 13:59:00||1742.5||1742.5||1742.5||1742.5|0
1626789550000|2021-07-20 13:59:10|1744|1743|1744.5|1743|1745.5|1743.5|1743|1742.5|3733
1626789560000|2021-07-20 13:59:20|1745.5|1743.5|1744.5|1743|1745.5|1744|1744.5|1743|432
1626789600000|2021-07-20 14:00:00|1745|1743.5|1746.5|1745|1747|1745|1745|1743.5|1744
1626789610000|2021-07-20 14:00:10|1746|1745.5|1746.5|1745.5|1747|1746|1746|1745.5|1547
1626789650000|2021-07-20 14:00:50|1746|1745|1745.5|1744.5|1746|1745.5|1745.5|1744.5|2891
1626789660000|2021-07-20 14:01:00|1746|1745|1745.5|1744.5|1746|1745|1745.5|1744.5|1207
1626789680000|2021-07-20 14:01:20|1745|1744|1745|1744|1745|1744.5|1744.5|1744|734
1626789690000|2021-07-20 14:01:30|1744.5|1743.5|1745.5|1745|1745.5|1745|1744.5|1743.5|2201
1626789700000|2021-07-20 14:01:40|1745|1744|1745|1744|1745.5|1744.5|1745|1743.5|3093
1626789720000|2021-07-20 14:02:00|1744.5|1743.5|1742|1741|1744.5|1744|1742|1741|1690
1626789730000|2021-07-20 14:02:10|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|894
1626789750000|2021-07-20 14:02:30|1742|1742|1742.5|1741.5|1742.5|1742|1742|1741.5|710
1626789760000|2021-07-20 14:02:40|1742|1741|1742|1741.5|1742|1741.5|1742|1741|357
1626789770000|2021-07-20 14:02:50|1741.5|1741|1741|1739.5|1741.5|1741|1741|1739.5|1216
1626789800000|2021-07-20 14:03:20|||||||||186
1626789810000|2021-07-20 14:03:30|1741.5|1740|1742.5|1741.5|1742.5|1741.5|1741.5|1740|855
1626789820000|2021-07-20 14:03:40|1742|1741|1741|1739.5|1742.5|1741.5|1741|1739.5|2059
1626789890000|2021-07-20 14:04:50|||||||||57
1626789910000|2021-07-20 14:05:10|||||||||84
1626789920000|2021-07-20 14:05:20|1740.5|1739|1740|1739|1740.5|1739|1740|1739|707
1626789940000|2021-07-20 14:05:40||1738.5||1738.5||1738.5||1738.5|485
1626789950000|2021-07-20 14:05:50|||||||||3
1626789960000|2021-07-20 14:06:00|1740.5|1739|1742.5|1741|1742.5|1741|1740.5|1739|1325
1626789970000|2021-07-20 14:06:10|||||||||66
1626790010000|2021-07-20 14:06:50|1742||1742||1742||1742||0
1626790020000|2021-07-20 14:07:00|1742.5||1742.5||1742.5||1742.5||5
1626790030000|2021-07-20 14:07:10|1742|1741.5|1742|1741|1743|1742|1742|1741|3720
1626790040000|2021-07-20 14:07:20|1741.5|1741.5|1743|1742|1743|1742|1741.5|1741.5|1813
1626790090000|2021-07-20 14:08:10|1742.5|1741.5|1742.5|1741.5|1743|1741.5|1742.5|1741.5|784
1626790100000|2021-07-20 14:08:20|1742|1741|1741.5|1740.5|1742|1741|1741|1740|691
1626790110000|2021-07-20 14:08:30|1741|1740|1741|1740|1741|1740.5|1740.5|1739.5|424
1626790130000|2021-07-20 14:08:50|1740.5|1739.5|1740.5|1739.5|1741|1739.5|1740.5|1739.5|552
1626790160000|2021-07-20 14:09:20|1741|1740|1741|1740|1741|1740.5|1740.5|1739.5|1079
1626790170000|2021-07-20 14:09:30|||||||||114
1626790180000|2021-07-20 14:09:40|1740.5|1739.5|1740.5|1740|1741|1740|1740|1739.5|648
1626790200000|2021-07-20 14:10:00|1741||1741||1741||1741||440
1626790220000|2021-07-20 14:10:20|1740.5|1739.5|1740|1739|1740.5|1739.5|1739.5|1739|876
1626790230000|2021-07-20 14:10:30|||||||||67
1626790240000|2021-07-20 14:10:40|1740.5|1739.5|1741|1739.5|1741|1739.5|1740.5|1739.5|1305
1626790260000|2021-07-20 14:11:00|1741.5|1740|1742|1741.5|1742|1741.5|1741|1740|1336
1626790270000|2021-07-20 14:11:10|||||||||200
1626790280000|2021-07-20 14:11:20|1742.5|1742|1743.5|1742.5|1743.5|1743|1742.5|1742|1723
1626790290000|2021-07-20 14:11:30|1743|1743|1743.5|1742.5|1743.5|1743|1743|1742.5|399
1626790300000|2021-07-20 14:11:40|1743||1743.5||1743.5||1743||21
1626790310000|2021-07-20 14:11:50|1743|1742|1743.5|1742|1743.5|1742|1743|1742|803
1626790320000|2021-07-20 14:12:00|1743|1742.5|1742|1740.5|1743|1742.5|1742|1740.5|1037
1626790330000|2021-07-20 14:12:10|1742.5|1741|1743.5|1741.5|1743.5|1741.5|1742.5|1741|1352
1626790380000|2021-07-20 14:13:00|1744.5|1742|1744.5|1743|1744.5|1743.5|1743.5|1742|1129
1626790420000|2021-07-20 14:13:40|1744|1742.5|1743|1742|1744|1743|1743|1742|1511
1626790430000|2021-07-20 14:13:50|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|1742|1741.5|752
1626790440000|2021-07-20 14:14:00|1742|1741|1742.5|1740.5|1742.5|1741.5|1741|1740.5|1023
1626790450000|2021-07-20 14:14:10||1741||1741.5||1741.5||1741|1
1626790480000|2021-07-20 14:14:40|||||||||209
1626790500000|2021-07-20 14:15:00|1743|1742|1744.5|1743.5|1744.5|1743.5|1743|1742|2621
1626790520000|2021-07-20 14:15:20|1744||1744.5||1744.5||1744||169
1626790530000|2021-07-20 14:15:30|1745|1744|1745|1743.5|1746|1745|1744.5|1743.5|1129
1626790540000|2021-07-20 14:15:40|1745.5|1744|1745.5|1744|1745.5|1744|1745.5|1744|0
1626790550000|2021-07-20 14:15:50|1745|1744.5|1745|1743.5|1745|1744.5|1745|1743.5|337
1626790560000|2021-07-20 14:16:00||1744||1744||1744||1744|0
1626790570000|2021-07-20 14:16:10|1745.5|1744.5|1745.5|1744.5|1745.5|1744.5|1745.5|1744.5|860
1626790580000|2021-07-20 14:16:20|||||||||49
1626790630000|2021-07-20 14:17:10|||||||||187
1626790640000|2021-07-20 14:17:20|||||||||29
1626790650000|2021-07-20 14:17:30|1745|1744|1745|1743.5|1745|1744|1744.5|1743.5|996
1626790660000|2021-07-20 14:17:40|||||||||270
1626790680000|2021-07-20 14:18:00|1745.5|1744|1745|1744|1745.5|1744|1745|1744|423
1626790690000|2021-07-20 14:18:10|1745.5||1745.5||1745.5||1745.5||27
1626790700000|2021-07-20 14:18:20|||||||||90
1626790710000|2021-07-20 14:18:30|||||||||45
1626790720000|2021-07-20 14:18:40||1744.5||1744.5||1744.5||1744.5|0
1626790740000|2021-07-20 14:19:00||1745||1744.5||1745||1744.5|1021
1626790750000|2021-07-20 14:19:10||1745||1744.5||1745||1744.5|739
1626790760000|2021-07-20 14:19:20||1745||1744.5||1745||1744.5|236
1626790770000|2021-07-20 14:19:30|||||||||68
1626790780000|2021-07-20 14:19:40|||||||||75
1626790800000|2021-07-20 14:20:00|||||||||48
1626790810000|2021-07-20 14:20:10|1745|1744|1743.5|1743|1745|1744|1743.5|1743|1354
1626790820000|2021-07-20 14:20:20||1742.5||1742.5||1742.5||1742.5|567
1626790830000|2021-07-20 14:20:30|||||||||57
1626790850000|2021-07-20 14:20:50|||||||||1
1626790860000|2021-07-20 14:21:00|||||||||195
1626790870000|2021-07-20 14:21:10|1744|1743|1745|1744|1745|1744|1744|1742.5|763
1626790880000|2021-07-20 14:21:20|1745.5|1744.5|1745.5|1744.5|1745.5|1744.5|1745.5|1744.5|130
1626790890000|2021-07-20 14:21:30|1744.5|1744|1745|1744.5|1745|1744.5|1744.5|1744|747
1626790900000|2021-07-20 14:21:40|1745.5|1745|1746.5|1746|1747|1746|1745.5|1745|1197
1626790910000|2021-07-20 14:21:50|1747|1746.5|1747|1746|1747|1746.5|1746.5|1746|316
1626790920000|2021-07-20 14:22:00|1747.5|1746.5|1747.5|1746.5|1748.5|1747|1747.5|1746|1116
1626790950000|2021-07-20 14:22:30|1747|1746|1746.5|1745|1747|1746|1746|1744.5|901
1626790980000|2021-07-20 14:23:00||1745.5||1745.5||1745.5||1745.5|0
1626790990000|2021-07-20 14:23:10|||||||||196
1626791000000|2021-07-20 14:23:20|1747|1746|1747|1746|1747|1746|1747|1746|578
1626791010000|2021-07-20 14:23:30|1747.5|1746.5|1747|1746.5|1747.5|1747|1747|1746.5|289
1626791020000|2021-07-20 14:23:40|1747.5|1747|1749|1747.5|1749|1748.5|1747.5|1747|1973
1626791030000|2021-07-20 14:23:50|1748.5|1748|1749|1748|1749|1748|1748.5|1748|130
1626791040000|2021-07-20 14:24:00|||||||||88
1626791050000|2021-07-20 14:24:10|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|414
1626791060000|2021-07-20 14:24:20|1748|1747|1748.5|1747.5|1748.5|1748|1747.5|1747|804
1626791070000|2021-07-20 14:24:30|1749|1748|1747.5|1747|1749|1748.5|1747.5|1747|2591
1626791080000|2021-07-20 14:24:40|1748.5|1747.5|1748.5|1747|1748.5|1747.5|1748.5|1747|26
1626791090000|2021-07-20 14:24:50|1749|1747.5|1748.5|1747.5|1749|1747.5|1748.5|1747.5|765
1626791110000|2021-07-20 14:25:10|1748|1747|1748|1747|1748|1747.5|1748|1747|619
1626791140000|2021-07-20 14:25:40|1747.5|1747.5|1748|1747.5|1748|1747.5|1747.5|1747|537
1626791150000|2021-07-20 14:25:50|1747.5|1747|1747.5|1746.5|1748|1747|1747.5|1746.5|1159
1626791160000|2021-07-20 14:26:00|1747|1746|1744.5|1743|1747.5|1746|1744|1743|2480
1626791170000|2021-07-20 14:26:10|||||||||270
1626791180000|2021-07-20 14:26:20|1744|1742.5|1743.5|1742.5|1744.5|1743.5|1743.5|1742|3361
1626791190000|2021-07-20 14:26:30|1743|1742|1742|1741|1743|1742|1741.5|1741|775
1626791200000|2021-07-20 14:26:40|1741.5|1740.5|1740|1739|1742|1740.5|1739.5|1739|1646
1626791210000|2021-07-20 14:26:50|1740.5|1739.5|1741.5|1740|1741.5|1740|1739.5|1739|428
1626791220000|2021-07-20 14:27:00|1742.5|1740.5|1742.5|1741.5|1743|1741.5|1742.5|1740.5|845
1626791240000|2021-07-20 14:27:20|1743|1742|1743|1742|1743|1742.5|1742.5|1742|1088
1626791250000|2021-07-20 14:27:30|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|526
1626791270000|2021-07-20 14:27:50|1742|1741|1741.5|1740.5|1742|1741.5|1741.5|1740.5|1008
1626791280000|2021-07-20 14:28:00|1741|1740|1740.5|1739|1741|1740|1740.5|1738.5|419
1626791290000|2021-07-20 14:28:10|1739.5|1738.5|1740|1739|1740|1739.5|1739.5|1738|787
1626791300000|2021-07-20 14:28:20|||||||||135
1626791320000|2021-07-20 14:28:40|1739.5|1738.5|1739.5|1739|1740|1739|1739.5|1738.5|837
1626791330000|2021-07-20 14:28:50|||||||||104
1626791340000|2021-07-20 14:29:00|1740|1739.5|1741.5|1740|1741.5|1740|1740|1739.5|1323
1626791350000|2021-07-20 14:29:10|||||||||127
1626791370000|2021-07-20 14:29:30|1741|1740.5|1739|1737.5|1741|1740.5|1738.5|1737.5|1944
1626791380000|2021-07-20 14:29:40|1738.5|1738|1738.5|1738|1738.5|1738|1738.5|1737.5|433
1626791390000|2021-07-20 14:29:50|1739||1739||1739||1738.5||242
1626791400000|2021-07-20 14:30:00|1739.5|1738.5|1739.5|1738.5|1739.5|1738.5|1739.5|1738.5|196
1626791410000|2021-07-20 14:30:10|1740||1739.5||1740||1739.5||185
1626791430000|2021-07-20 14:30:30|||||||||207
1626791460000|2021-07-20 14:31:00|1739|1738|1737|1735.5|1739|1738|1736.5|1735.5|1393
1626791470000|2021-07-20 14:31:10|1736.5|1735|1736|1734.5|1736.5|1735|1736|1734|231
1626791480000|2021-07-20 14:31:20|1735.5|1734|1735|1733.5|1735.5|1734|1735|1733.5|441
1626791490000|2021-07-20 14:31:30|||||||||76
1626791500000|2021-07-20 14:31:40||1733||1733||1733||1733|179
1626791510000|2021-07-20 14:31:50||1733.5||1733.5||1733.5||1733.5|0
1626791520000|2021-07-20 14:32:00|1735.5|1734|1736.5|1735|1736.5|1735|1735.5|1734|1152
1626791530000|2021-07-20 14:32:10|||||||||250
1626791540000|2021-07-20 14:32:20|1736||1736.5||1736.5||1736||125
1626791550000|2021-07-20 14:32:30|1737|1735.5|1739|1737.5|1739|1738|1737|1735.5|1175
1626791590000|2021-07-20 14:33:10|1739.5|1738|1739.5|1738|1740|1738|1739.5|1738|126
1626791600000|2021-07-20 14:33:20|1740.5|1738.5|1740.5|1739|1740.5|1739|1740.5|1738.5|210
1626791620000|2021-07-20 14:33:40||1739.5||1739.5||1739.5||1739.5|224
1626791650000|2021-07-20 14:34:10||1740||1740||1740||1739.5|184
1626791670000|2021-07-20 14:34:30|1740|1739.5|1740|1739|1740|1739.5|1740|1739|1413
1626791680000|2021-07-20 14:34:40|1739.5|1738.5|1738.5|1737.5|1739.5|1738.5|1738.5|1737.5|563
1626791700000|2021-07-20 14:35:00|1739|1738|1739|1738|1739|1738|1739|1738|27
1626791720000|2021-07-20 14:35:20|1738.5|1737.5|1738.5|1737.5|1739|1737.5|1738.5|1737.5|54
1626791730000|2021-07-20 14:35:30||1738||1738||1738||1738|211
1626791740000|2021-07-20 14:35:40|1739||1739||1739||1739||146
1626791750000|2021-07-20 14:35:50|1738.5|1737.5|1738|1737.5|1739|1738|1738|1737|2652
1626791760000|2021-07-20 14:36:00|1738.5||1738.5||1738.5||1738.5||128
1626791770000|2021-07-20 14:36:10|1738||1738.5||1738.5||1738||714
1626791780000|2021-07-20 14:36:20|1738||1738.5||1738.5||1738||603
1626791790000|2021-07-20 14:36:30|||||||||652
1626791800000|2021-07-20 14:36:40|1738||1738.5||1738.5||1738||216
1626791810000|2021-07-20 14:36:50|1738|1737|1736.5|1736|1738|1737|1736.5|1736|1946
1626791820000|2021-07-20 14:37:00|1737||1737||1737||1737||585
1626791840000|2021-07-20 14:37:20|1736.5|1735.5|1736.5|1735.5|1736.5|1735.5|1736.5|1735.5|313
1626791850000|2021-07-20 14:37:30|1735.5|1735|1735.5|1734.5|1735.5|1735|1735|1734|1056
1626791860000|2021-07-20 14:37:40|1735|1734|1735.5|1734.5|1735.5|1734.5|1735|1734|694
1626791870000|2021-07-20 14:37:50|||||||||229
1626791880000|2021-07-20 14:38:00|||||||||200
1626791890000|2021-07-20 14:38:10|||||||||412
1626791900000|2021-07-20 14:38:20|1736|1735|1736.5|1735.5|1736.5|1736|1736|1735|519
1626791910000|2021-07-20 14:38:30|1736||1736.5||1736.5||1736||206
1626791940000|2021-07-20 14:39:00||1736||1735.5||1736||1735.5|520
1626791950000|2021-07-20 14:39:10|1736||1736.5||1736.5||1736||621
1626791960000|2021-07-20 14:39:20|||||||||24
1626791970000|2021-07-20 14:39:30||1736||1736||1736||1736|163
1626791980000|2021-07-20 14:39:40|1736|1735.5|1736|1735.5|1736|1735.5|1736|1735.5|509
1626791990000|2021-07-20 14:39:50|1736.5||1736.5||1736.5||1736.5||503
1626792000000|2021-07-20 14:40:00|1736|1735|1736|1735|1736|1735|1735|1734.5|1494
1626792010000|2021-07-20 14:40:10|1736.5|1735.5|1736.5|1735.5|1736.5|1735.5|1736.5|1735.5|137
1626792030000|2021-07-20 14:40:30|1737|1736|1736.5|1735.5|1737|1736.5|1736.5|1735.5|1155
1626792040000|2021-07-20 14:40:40|1736|1735|1736.5|1735.5|1736.5|1735.5|1736|1735|60
1626792050000|2021-07-20 14:40:50|1736|1735|1736|1734.5|1736|1735.5|1734.5|1734|1840
1626792060000|2021-07-20 14:41:00|1736.5|1735|1736.5|1735.5|1736.5|1735.5|1736.5|1735|237
1626792070000|2021-07-20 14:41:10|1737|1736|1737|1736|1737|1736.5|1736.5|1736|770
1626792090000|2021-07-20 14:41:30|1737.5|1736.5|1738.5|1737|1738.5|1737.5|1737.5|1736.5|1073
1626792100000|2021-07-20 14:41:40|1738||1738||1738.5||1738||0
1626792110000|2021-07-20 14:41:50|1737.5|1736.5|1737.5|1736.5|1737.5|1736.5|1737|1736.5|141
1626792120000|2021-07-20 14:42:00|1738|1737|1738|1737.5|1738.5|1737.5|1738|1737|562
1626792170000|2021-07-20 14:42:50|1738.5|1738|1738|1737|1738.5|1738|1738|1737|3124
1626792190000|2021-07-20 14:43:10|1737.5|1737.5|1738|1737|1738|1737.5|1737.5|1737|254
1626792200000|2021-07-20 14:43:20|1737.5||1738||1738||1737.5||261
1626792210000|2021-07-20 14:43:30|||||||||29
1626792230000|2021-07-20 14:43:50||1737.5||1737.5||1737.5||1737.5|0
1626792240000|2021-07-20 14:44:00|||||||||29
1626792270000|2021-07-20 14:44:30|||||||||23
1626792280000|2021-07-20 14:44:40|1738.5|1738|1739|1738|1739|1738|1738|1737.5|3131
1626792290000|2021-07-20 14:44:50|1738.5|1737.5|1738|1737|1738.5|1737.5|1738|1737|1483
1626792300000|2021-07-20 14:45:00|1737.5|1736.5|1736.5|1735.5|1737.5|1736.5|1736|1735.5|895
1626792310000|2021-07-20 14:45:10|1737|1736|1737.5|1736|1737.5|1736|1736.5|1736|410
1626792320000|2021-07-20 14:45:20|1736.5||1736.5||1737.5||1736.5||23
1626792330000|2021-07-20 14:45:30|1736|1735.5|1736|1734.5|1736|1735.5|1736|1734.5|683
1626792360000|2021-07-20 14:46:00|||||||||137
1626792390000|2021-07-20 14:46:30|||||||||73
1626792400000|2021-07-20 14:46:40|1736.5|1735|1738|1736.5|1738|1736.5|1736.5|1735|1880
1626792410000|2021-07-20 14:46:50||1737||1737||1737||1737|5
1626792420000|2021-07-20 14:47:00|||||||||107
1626792430000|2021-07-20 14:47:10|||||||||142
1626792440000|2021-07-20 14:47:20|1737.5|1736.5|1737.5|1736.5|1737.5|1736.5|1737|1736.5|395
1626792450000|2021-07-20 14:47:30|||||||||370
1626792470000|2021-07-20 14:47:50|1737|1736|1737|1736.5|1737.5|1736.5|1736.5|1736|1003
1626792480000|2021-07-20 14:48:00|1737.5||1737.5||1737.5||1737.5||721
1626792490000|2021-07-20 14:48:10|1738|1737|1738|1737|1738|1737|1738|1737|639
1626792500000|2021-07-20 14:48:20|1737.5||1738||1738||1737.5||165
1626792510000|2021-07-20 14:48:30||1737.5||1737.5||1737.5||1737.5|56
1626792530000|2021-07-20 14:48:50|||||||||20
1626792540000|2021-07-20 14:49:00||1737||1737||1737.5||1737|569
1626792560000|2021-07-20 14:49:20|||||||||86
1626792590000|2021-07-20 14:49:50||1737.5||1737.5||1737.5||1737.5|376
1626792600000|2021-07-20 14:50:00|||||||||89
1626792620000|2021-07-20 14:50:20|||||||||59
1626792630000|2021-07-20 14:50:30|1738.5|1738|1738.5|1738|1739|1738.5|1738|1737.5|3430
1626792650000|2021-07-20 14:50:50|1738|1737.5|1737|1736|1739|1738.5|1737|1735.5|3460
1626792680000|2021-07-20 14:51:20|1736.5|1735.5|1735|1734.5|1737|1735.5|1735|1734.5|873
1626792690000|2021-07-20 14:51:30|1735.5||1735.5||1735.5||1735.5||49
1626792720000|2021-07-20 14:52:00|||||||||572
1626792740000|2021-07-20 14:52:20|||||||||1
1626792750000|2021-07-20 14:52:30|||||||||711
1626792770000|2021-07-20 14:52:50|1736|1735|1736.5|1735.5|1737|1735.5|1736|1735|888
1626792780000|2021-07-20 14:53:00|1737|1736|1737|1736|1737|1736.5|1736.5|1736|333
1626792800000|2021-07-20 14:53:20|||||||||1000
1626792810000|2021-07-20 14:53:30|1737.5|1736.5|1737.5|1737|1737.5|1737|1737.5|1736.5|1398
1626792820000|2021-07-20 14:53:40|1738|1737.5|1738.5|1737.5|1738.5|1737.5|1738|1737|579
1626792830000|2021-07-20 14:53:50|||||||||199
1626792840000|2021-07-20 14:54:00|1738||1738||1738.5||1738||638
1626792850000|2021-07-20 14:54:10|1738.5|1738|1738.5|1738|1738.5|1738|1738.5|1738|819
1626792860000|2021-07-20 14:54:20|1739|1737.5|1738.5|1737.5|1739|1737.5|1738.5|1737.5|322
1626792880000|2021-07-20 14:54:40|1738|1738|1737.5|1737|1738|1738|1737.5|1737|2076
1626792890000|2021-07-20 14:54:50|1738||1738||1738||1738||129
1626792910000|2021-07-20 14:55:10|1737.5|1736.5|1737|1736.5|1737.5|1736.5|1737|1736.5|185
1626792920000|2021-07-20 14:55:20|1737.5||1737.5||1737.5||1737.5||143
1626792940000|2021-07-20 14:55:40|1737||1737||1737||1737||514
1626792950000|2021-07-20 14:55:50||1736||1736||1736||1736|111
1626792960000|2021-07-20 14:56:00|1737.5|1736.5|1737.5|1736.5|1737.5|1736.5|1737.5|1736.5|391
1626792990000|2021-07-20 14:56:30|||||||||75
1626793000000|2021-07-20 14:56:40|1738|1737|1738|1737|1738|1737|1738|1737|583
1626793010000|2021-07-20 14:56:50|1737.5|1736.5|1738|1736.5|1738|1737|1736.5|1736|2025
1626793020000|2021-07-20 14:57:00|1738.5|1737|1738|1737|1739|1738|1738|1737|1125
1626793030000|2021-07-20 14:57:10||1737.5||1737.5||1737.5||1737.5|0
1626793040000|2021-07-20 14:57:20|1738.5|1738|1738.5|1737.5|1738.5|1738|1738.5|1737.5|340
1626793050000|2021-07-20 14:57:30|1738|1737|1738|1736.5|1738|1737.5|1738|1736.5|1172
1626793080000|2021-07-20 14:58:00|1737.5|1736|1736|1735.5|1737.5|1736|1736|1735.5|754
1626793090000|2021-07-20 14:58:10||1735||1735||1735||1735|76
1626793100000|2021-07-20 14:58:20||1734.5||1734.5||1734.5||1734.5|0
1626793140000|2021-07-20 14:59:00||1735||1735||1735||1735|0
1626793150000|2021-07-20 14:59:10|||||||||286
1626793160000|2021-07-20 14:59:20|1735.5|1734.5|1735|1734|1735.5|1735|1734.5|1734|2144
1626793170000|2021-07-20 14:59:30|1734.5|1733.5|1734|1732.5|1734.5|1733.5|1733.5|1732.5|773
1626793180000|2021-07-20 14:59:40||1733||1733||1733||1733|0
1626793200000|2021-07-20 15:00:00|1734.5|1733.5|1735.5|1734.5|1736|1735|1734.5|1733|2895
1626793210000|2021-07-20 15:00:10|1736|1735|1736|1734.5|1736|1735|1736|1734.5|89
1626793220000|2021-07-20 15:00:20|1735.5||1736||1736||1735.5||59
1626793230000|2021-07-20 15:00:30|||||||||8
1626793240000|2021-07-20 15:00:40|1735.5||1735.5||1736||1735.5||188
1626793250000|2021-07-20 15:00:50|||||||||1
1626793280000|2021-07-20 15:01:20|1735||1735.5||1735.5||1735||125
1626793290000|2021-07-20 15:01:30|1736|1735|1736|1735|1736|1735.5|1735.5|1735|117
1626793300000|2021-07-20 15:01:40|||||||||1132
1626793330000|2021-07-20 15:02:10|1735.5|1734.5|1734|1733|1735.5|1734.5|1734|1732.5|3513
1626793340000|2021-07-20 15:02:20|1733.5|1732.5|1733.5|1732.5|1733.5|1732.5|1733.5|1732.5|199
1626793350000|2021-07-20 15:02:30||1733||1733||1733||1733|0
1626793360000|2021-07-20 15:02:40|1734|1733.5|1734|1733|1734.5|1733.5|1733.5|1733|873
1626793370000|2021-07-20 15:02:50|1734.5|1733.5|1734|1733|1734.5|1733.5|1733.5|1733|905
1626793380000|2021-07-20 15:03:00|1734.5|1733.5|1734|1733.5|1734.5|1733.5|1734|1733.5|409
1626793390000|2021-07-20 15:03:10|1734.5|1734|1734|1733.5|1734.5|1734|1733.5|1733|1452
1626793400000|2021-07-20 15:03:20|1733.5|1733|1734|1733.5|1734|1733.5|1733.5|1733|43
1626793410000|2021-07-20 15:03:30|1733.5|1733|1734|1733.5|1734|1733.5|1733.5|1733|46
1626793420000|2021-07-20 15:03:40|1733.5|1733|1734.5|1733.5|1734.5|1733.5|1733.5|1733|478
1626793430000|2021-07-20 15:03:50||1734||1734||1734||1734|332
1626793440000|2021-07-20 15:04:00|||||||||55
1626793450000|2021-07-20 15:04:10|1735|1734.5|1735.5|1734.5|1736|1734.5|1735|1734.5|1499
1626793460000|2021-07-20 15:04:20|1736|1735|1735.5|1734.5|1736|1735.5|1735|1734.5|2290
1626793470000|2021-07-20 15:04:30|1735|1734|1735|1734.5|1735|1734.5|1734|1733.5|2319
1626793480000|2021-07-20 15:04:40|1734.5|1734|1735|1734|1735|1734|1734.5|1734|301
1626793490000|2021-07-20 15:04:50|1734.5|1733.5|1735|1734|1735|1734|1734.5|1733.5|1387
1626793500000|2021-07-20 15:05:00|||||||||13
1626793510000|2021-07-20 15:05:10|1735.5|1734.5|1736|1735.5|1736|1735.5|1735.5|1734.5|1157
1626793520000|2021-07-20 15:05:20|1735.5|1735|1736|1735|1736|1735.5|1735.5|1735|1153
1626793530000|2021-07-20 15:05:30|1735.5|1734.5|1736|1735|1736|1735|1735.5|1734.5|84
1626793540000|2021-07-20 15:05:40|1735.5|1734.5|1735.5|1734.5|1735.5|1734.5|1735.5|1734.5|72
1626793560000|2021-07-20 15:06:00|||||||||5
1626793570000|2021-07-20 15:06:10|||||||||263
1626793610000|2021-07-20 15:06:50|||||||||254
1626793620000|2021-07-20 15:07:00|1736|1735|1736.5|1736|1736.5|1736|1736|1735|1954
1626793630000|2021-07-20 15:07:10||1735.5||1736||1736||1735.5|1396
1626793640000|2021-07-20 15:07:20|1737|1736.5|1737.5|1736.5|1737.5|1737|1737|1736.5|1174
1626793700000|2021-07-20 15:08:20|1738|1737|1738.5|1738|1739|1738.5|1738|1736.5|3589
1626793710000|2021-07-20 15:08:30|1738|1737.5|1739|1738|1739|1738|1738|1737.5|1905
1626793720000|2021-07-20 15:08:40|1738.5|1738.5|1739|1738|1739|1738.5|1738.5|1738|505
1626793730000|2021-07-20 15:08:50|||||||||280
1626793740000|2021-07-20 15:09:00|1738.5|1738.5|1740.5|1739.5|1741|1739.5|1738.5|1738|1244
1626793750000|2021-07-20 15:09:10|1740||1740||1740||1740||0
1626793760000|2021-07-20 15:09:20|1740.5|1740|1740.5|1739.5|1740.5|1740|1740.5|1739.5|192
1626793770000|2021-07-20 15:09:30|1740|1740|1742|1741|1742.5|1741.5|1740|1739.5|1692
1626793800000|2021-07-20 15:10:00|1741.5|1741.5|1742.5|1742|1742.5|1742|1741.5|1741|2494
1626793810000|2021-07-20 15:10:10|1743|1742.5|1742.5|1742|1744|1742.5|1742|1741.5|4826
1626793820000|2021-07-20 15:10:20|1742|1741.5|1743|1742|1743.5|1742.5|1742|1741|1974
1626793830000|2021-07-20 15:10:30|||||||||594
1626793850000|2021-07-20 15:10:50|1743.5|1742.5|1743.5|1742.5|1743.5|1743|1743.5|1742.5|1556
1626793860000|2021-07-20 15:11:00|1743|1742|1743|1742|1743|1742|1743|1742|1333
1626793910000|2021-07-20 15:11:50|1742.5|1741.5|1742.5|1741.5|1743|1742|1741|1740.5|6016
1626793920000|2021-07-20 15:12:00|1743|1742|1743|1742|1743|1742|1743|1742|324
1626793930000|2021-07-20 15:12:10|||||||||41
1626793950000|2021-07-20 15:12:30|||||||||378
1626793960000|2021-07-20 15:12:40|1742.5|1741.5|1742.5|1741.5|1742.5|1742|1742|1741|1816
1626793990000|2021-07-20 15:13:10|||||||||459
1626794030000|2021-07-20 15:13:50|1742|1741|1742.5|1741.5|1742.5|1741.5|1742|1741|3026
1626794050000|2021-07-20 15:14:10|||||||||2000
1626794060000|2021-07-20 15:14:20|1742|1741|1742.5|1741.5|1742.5|1742|1741.5|1741|2028
1626794070000|2021-07-20 15:14:30|1742|1741|1742|1741|1742|1741|1742|1741|482
1626794080000|2021-07-20 15:14:40|1742.5|1741.5|1743|1742.5|1743|1742.5|1742.5|1741.5|5203
1626794090000|2021-07-20 15:14:50||1742||1742||1742||1742|272
1626794100000|2021-07-20 15:15:00|||||||||312
1626794110000|2021-07-20 15:15:10|||||||||42
1626794120000|2021-07-20 15:15:20||1742.5||1742||1742.5||1742|272
1626794130000|2021-07-20 15:15:30|||||||||200
1626794140000|2021-07-20 15:15:40||1742.5||1742.5||1742.5||1742|105
1626794150000|2021-07-20 15:15:50|1742.5|1742|1742.5|1742|1742.5|1742|1742.5|1742|545
1626794160000|2021-07-20 15:16:00|1743|1742.5|1743|1742.5|1743|1742.5|1742.5|1742|703
1626794170000|2021-07-20 15:16:10|||||||||439
1626794180000|2021-07-20 15:16:20|1742.5|1742|1742.5|1742|1742.5|1742.5|1742.5|1742|574
1626794200000|2021-07-20 15:16:40|1743|1742.5|1743|1742|1743|1742.5|1743|1742|550
1626794220000|2021-07-20 15:17:00|||||||||625
1626794230000|2021-07-20 15:17:10|1742.5|1742.5|1743|1742|1743|1742.5|1742.5|1742|419
1626794240000|2021-07-20 15:17:20|1742.5|1741.5|1740|1739|1743|1742|1738.5|1737.5|34895
1626794270000|2021-07-20 15:17:50|1739.5||1740||1740||1739.5||113
1626794280000|2021-07-20 15:18:00||1739.5||1739||1739.5||1739|411
1626794290000|2021-07-20 15:18:10|1740.5|1739.5|1741|1740.5|1741|1740.5|1740.5|1739.5|1046
1626794310000|2021-07-20 15:18:30|1740.5|1739.5|1740.5|1739.5|1741|1740.5|1740.5|1739|2185
1626794320000|2021-07-20 15:18:40|||||||||434
1626794350000|2021-07-20 15:19:10|1740|1739|1739|1738|1740|1739|1739|1737.5|967
1626794360000|2021-07-20 15:19:20|1738.5|1737.5|1739|1738|1739|1738|1738.5|1737.5|107
1626794370000|2021-07-20 15:19:30|||||||||49
1626794390000|2021-07-20 15:19:50|1738.5|1737.5|1738.5|1737.5|1738.5|1737.5|1738.5|1737.5|631
1626794400000|2021-07-20 15:20:00|1738||1738||1738||1738||662
1626794410000|2021-07-20 15:20:10|1738.5|1738|1738.5|1737.5|1738.5|1738|1738|1737.5|1458
1626794420000|2021-07-20 15:20:20|||||||||180
1626794430000|2021-07-20 15:20:30|1738||1738||1738||1738||0
1626794440000|2021-07-20 15:20:40|||||||||369
1626794450000|2021-07-20 15:20:50|||||||||367
1626794460000|2021-07-20 15:21:00|1738.5|1737|1737.5|1736|1738.5|1737|1737|1735.5|1849
1626794480000|2021-07-20 15:21:20|1737||1737||1737||1737||367
1626794490000|2021-07-20 15:21:30|1736.5|1735.5|1737|1736|1737|1736|1736.5|1735.5|2257
1626794500000|2021-07-20 15:21:40|1736.5|1736.5|1737.5|1737|1738|1737|1736.5|1736.5|1034
1626794510000|2021-07-20 15:21:50|1738||1737.5||1738||1737.5||867
1626794520000|2021-07-20 15:22:00|1737|1736.5|1737.5|1736.5|1737.5|1737|1737|1736.5|1010
1626794530000|2021-07-20 15:22:10|||||||||2
1626794550000|2021-07-20 15:22:30|||||||||300
1626794560000|2021-07-20 15:22:40||1737||1737||1737||1736.5|729
1626794580000|2021-07-20 15:23:00|1737|1736.5|1737|1736.5|1737|1736.5|1737|1736.5|394
1626794590000|2021-07-20 15:23:10|1736.5|1736|1737|1736.5|1737|1736.5|1736.5|1736|1734
1626794610000|2021-07-20 15:23:30|1737.5||1737.5||1737.5||1737.5||1497
1626794620000|2021-07-20 15:23:40|||||||||1251
1626794630000|2021-07-20 15:23:50|||||||||252
1626794640000|2021-07-20 15:24:00|1737|1736|1737|1736|1737.5|1736.5|1737|1736|684
1626794650000|2021-07-20 15:24:10|1736.5|1735.5|1736|1735|1736.5|1735.5|1736|1735|1428
1626794660000|2021-07-20 15:24:20|1736.5|1735.5|1736|1735|1736.5|1735.5|1736|1735|766
1626794670000|2021-07-20 15:24:30|1736.5|1735.5|1736|1735.5|1737|1735.5|1736|1735|1237
1626794680000|2021-07-20 15:24:40|||||||||303
1626794690000|2021-07-20 15:24:50|||||||||304
1626794700000|2021-07-20 15:25:00|1736.5|1735|1736|1735.5|1736.5|1735.5|1736|1735|1746
1626794720000|2021-07-20 15:25:20|1736.5|1736|1737.5|1736.5|1737.5|1737|1736.5|1736|1154
1626794740000|2021-07-20 15:25:40|1738|1737|1737.5|1737|1738|1737.5|1737.5|1737|1385
1626794750000|2021-07-20 15:25:50|1737|1736.5|1737.5|1736.5|1737.5|1736.5|1737|1736.5|1358
1626794760000|2021-07-20 15:26:00|1738|1737|1737.5|1737|1738|1737|1737.5|1737|635
1626794770000|2021-07-20 15:26:10|1737|1736.5|1737.5|1736.5|1737.5|1736.5|1737|1736.5|890
1626794780000|2021-07-20 15:26:20||1737||1737||1737||1737|0
1626794790000|2021-07-20 15:26:30|1737|1736.5|1737|1736|1737|1736.5|1736.5|1736|1825
1626794810000|2021-07-20 15:26:50||1736.5||1736.5||1736.5||1736.5|0
1626794820000|2021-07-20 15:27:00||1736||1736||1736.5||1736|1309
1626794840000|2021-07-20 15:27:20||1736.5||1736||1736.5||1736|717
1626794850000|2021-07-20 15:27:30|1736.5||1736.5||1736.5||1736.5||234
1626794860000|2021-07-20 15:27:40|||||||||574
1626794870000|2021-07-20 15:27:50|1736|1735.5|1736.5|1735.5|1736.5|1736|1736|1735.5|1271
1626794880000|2021-07-20 15:28:00|||||||||1
1626794890000|2021-07-20 15:28:10|1736|1735|1735.5|1735|1736.5|1735|1735|1734|2443
1626794900000|2021-07-20 15:28:20|||||||||397
1626794910000|2021-07-20 15:28:30|1735|1734.5|1735|1734.5|1735|1734.5|1735|1734.5|571
1626794920000|2021-07-20 15:28:40|1734.5|1734|1734.5|1733.5|1735|1734|1734.5|1733|962
1626794930000|2021-07-20 15:28:50|1734|1733|1734.5|1733.5|1734.5|1733.5|1734|1733|352
1626794940000|2021-07-20 15:29:00|||||||||347
1626794950000|2021-07-20 15:29:10|1734|1733|1734.5|1733.5|1734.5|1734|1734|1733|1326
1626794960000|2021-07-20 15:29:20|1734|1733|1734|1733.5|1734.5|1733.5|1734|1733|549
1626794970000|2021-07-20 15:29:30|1734.5|1733|1733.5|1733|1734.5|1733|1733.5|1733|781
1626794980000|2021-07-20 15:29:40|1733|1732|1733|1732.5|1733|1732.5|1733|1731.5|805
1626794990000|2021-07-20 15:29:50|1732.5|1732|1732.5|1731.5|1732.5|1732|1732|1731.5|506
1626850820000|2021-07-21 07:00:20|1754.5|1737|1748.5|1741.5|1754.5|1746|1748.5|1737|103
1626850830000|2021-07-21 07:00:30|1747.5|1740|1745.5|1741|1747.5|1741|1745.5|1740|222
1626850840000|2021-07-21 07:00:40|||||||||146
1626850860000|2021-07-21 07:01:00|||||||||22
1626850880000|2021-07-21 07:01:20|1745|1740.5|1742.5|1736|1745.5|1740.5|1741|1735.5|357
1626850910000|2021-07-21 07:01:50|1742|1735.5|1742.5|1736|1742.5|1736|1742|1735.5|0
1626850920000|2021-07-21 07:02:00||1736.5||1737.5||1737.5||1736.5|0
1626850940000|2021-07-21 07:02:20|1742||1741.5||1742||1741.5||2
1626850980000|2021-07-21 07:03:00|||||||||56
1626851000000|2021-07-21 07:03:20|1742.5|1738|1745.5|1739.5|1745.5|1740|1741.5|1738|410
1626851010000|2021-07-21 07:03:30|1745||1744.5||1745||1744.5||0
1626851020000|2021-07-21 07:03:40|||||||||272
1626851030000|2021-07-21 07:03:50|||||||||101
1626851040000|2021-07-21 07:04:00|1745|1740|1745.5|1742.5|1745.5|1742.5|1745|1740|2
1626851050000|2021-07-21 07:04:10|1747.5|1743|1745.5|1743.5|1749.5|1743.5|1745.5|1743|2
1626851060000|2021-07-21 07:04:20|1749|1744|1751|1745|1751.5|1745|1749|1744|3
1626851090000|2021-07-21 07:04:50|||||||||423
1626851110000|2021-07-21 07:05:10|1750.5|1744.5|1744|1740.5|1750.5|1745|1742.5|1738.5|2721
1626851120000|2021-07-21 07:05:20|||||||||27
1626851160000|2021-07-21 07:06:00|1745.5|1741|1745|1741|1748|1741.5|1745|1741|801
1626851170000|2021-07-21 07:06:10||1740.5||1740||1740.5||1740|0
1626851230000|2021-07-21 07:07:10||1740.5||1740.5||1740.5||1740.5|128
1626851240000|2021-07-21 07:07:20|1745.5||1745.5||1745.5||1745.5||125
1626851250000|2021-07-21 07:07:30|1746.5|1741|1748|1743|1748|1743|1746|1741|338
1626851260000|2021-07-21 07:07:40|1748.5|1743.5|1750.5|1746|1751|1746|1748.5|1743.5|132
1626851270000|2021-07-21 07:07:50|||||||||50
1626851290000|2021-07-21 07:08:10|1751|1746.5|1751|1747|1751|1747|1751|1746.5|0
1626851310000|2021-07-21 07:08:30|1750.5|1746.5|1750.5|1746|1750.5|1746.5|1750.5|1746|3
1626851320000|2021-07-21 07:08:40|1751|1746.5|1751|1746.5|1751|1746.5|1751|1746.5|0
1626851330000|2021-07-21 07:08:50||1747||1747.5||1747.5||1747|0
1626851340000|2021-07-21 07:09:00|1750.5|1746.5|1750.5|1746|1750.5|1746.5|1750.5|1746|11
1626851350000|2021-07-21 07:09:10|||||||||2
1626851380000|2021-07-21 07:09:40|1750|1744.5|1748.5|1744.5|1750|1744.5|1748.5|1744|145
1626851390000|2021-07-21 07:09:50|1748|1743.5|1747.5|1744|1748|1744|1747.5|1743.5|0
1626851400000|2021-07-21 07:10:00|1747|1743.5|1747.5|1743.5|1747.5|1743.5|1746|1743|17
1626851410000|2021-07-21 07:10:10|||||||||4000
1626851430000|2021-07-21 07:10:30|1744.5|1744|1747|1744.5|1747.5|1744.5|1744.5|1743.5|3729
1626851440000|2021-07-21 07:10:40|1747.5|1747|1750|1747|1750.5|1748|1747|1747|989
1626851450000|2021-07-21 07:10:50|1749.5||1749.5||1749.5||1749||438
1626851470000|2021-07-21 07:11:10|1749||1749||1749||1749||0
1626851480000|2021-07-21 07:11:20|1749.5|1745.5|1750.5|1747|1750.5|1747|1748.5|1745.5|56
1626851490000|2021-07-21 07:11:30|1750|1746.5|1750.5|1747|1750.5|1747|1750|1746.5|18
1626851500000|2021-07-21 07:11:40|1751|1747.5|1752.5|1750.5|1753|1751|1751|1747.5|596
1626851510000|2021-07-21 07:11:50|1751|1749|1750.5|1748|1751.5|1750.5|1750.5|1747.5|814
1626851520000|2021-07-21 07:12:00|1751|1749|1751|1749|1751|1749|1751|1749|0
1626851530000|2021-07-21 07:12:10|1752.5|1749.5|1753.5|1750|1755.5|1750.5|1752.5|1749.5|139
1626851540000|2021-07-21 07:12:20|1753||1753||1753||1753||0
1626851600000|2021-07-21 07:13:20|1752.5||1752.5||1753||1752||0
1626851610000|2021-07-21 07:13:30|1753||1752.5||1753||1752.5||0
1626851620000|2021-07-21 07:13:40|1753||1752.5||1753||1752.5||0
1626851630000|2021-07-21 07:13:50|1753||1752.5||1753||1752.5||1
1626851640000|2021-07-21 07:14:00|1753|1749.5|1753|1749.5|1753|1749.5|1753|1749.5|0
1626851690000|2021-07-21 07:14:50|1752.5|1750|1753|1750|1753|1750|1752.5|1750|0
1626851700000|2021-07-21 07:15:00|1752.5||1752.5||1752.5||1752.5||0
1626851710000|2021-07-21 07:15:10||1750.5||1750.5||1750.5||1750.5|3
1626851720000|2021-07-21 07:15:20|1753|1751|1756.5|1753|1757|1753|1753|1751|355
1626851730000|2021-07-21 07:15:30|1756||1755.5||1756||1755.5||0
1626851770000|2021-07-21 07:16:10||1753.5||1753.5||1753.5||1753.5|0
1626851780000|2021-07-21 07:16:20|1757|1754|1758.5|1755|1758.5|1755|1757|1754|711
1626851790000|2021-07-21 07:16:30|1759||1758.5||1759||1758.5||0
1626851800000|2021-07-21 07:16:40|1759|1755.5|1762|1758.5|1762.5|1758.5|1759|1755.5|498
1626851840000|2021-07-21 07:17:20|1761.5|1759|1761|1758.5|1761.5|1759|1761|1758.5|113
1626851860000|2021-07-21 07:17:40|1760|1757|1759.5|1756|1760|1757|1759.5|1755.5|448
1626851870000|2021-07-21 07:17:50|1758.5||1758.5||1758.5||1758.5||0
1626851890000|2021-07-21 07:18:10|1758|1755.5|1758|1755|1758|1755.5|1758|1755|0
1626851900000|2021-07-21 07:18:20||1754.5||1754||1755.5||1753.5|15
1626851910000|2021-07-21 07:18:30||1753.5||1753.5||1753.5||1753.5|0
1626851930000|2021-07-21 07:18:50|1757.5||1756||1757.5||1756||0
1626851950000|2021-07-21 07:19:10|||||||||8
1626851960000|2021-07-21 07:19:20|||||||||100
1626852000000|2021-07-21 07:20:00||1754||1754||1754||1754|0
1626852010000|2021-07-21 07:20:10|1755.5|1753.5|1754.5|1751|1755.5|1753.5|1754.5|1750.5|637
1626852030000|2021-07-21 07:20:30|1754|1750.5|1753.5|1750.5|1754|1750.5|1753.5|1750.5|119
1626852070000|2021-07-21 07:21:10|||||||||17
1626852130000|2021-07-21 07:22:10|1753|1751|1752.5|1751|1753|1751|1752.5|1751|21
1626852140000|2021-07-21 07:22:20|1753|1751.5|1758|1755.5|1758|1755.5|1753|1751.5|1264
1626852150000|2021-07-21 07:22:30|1758.5|1756|1759.5|1756.5|1759.5|1756.5|1758|1756|0
1626852160000|2021-07-21 07:22:40|1760|1757|1760.5|1757.5|1761|1757.5|1760|1757|1
1626852170000|2021-07-21 07:22:50|1760|1757|1760|1757|1760|1757|1760|1757|1
1626852180000|2021-07-21 07:23:00|1759.5|1756.5|1759|1756.5|1759.5|1756.5|1759|1756.5|0
1626852210000|2021-07-21 07:23:30|||||||||170
1626852220000|2021-07-21 07:23:40|1758.5|1756|1758|1755|1758.5|1756|1758|1754.5|425
1626852260000|2021-07-21 07:24:20|1757.5|1755.5|1757.5|1755|1757.5|1756|1757.5|1755|0
1626852280000|2021-07-21 07:24:40||1755.5||1755.5||1755.5||1755.5|0
1626852310000|2021-07-21 07:25:10|1758|1756|1761|1758|1761|1758|1758|1756|349
1626852340000|2021-07-21 07:25:40||1757.5||1757.5||1757.5||1757.5|0
1626852360000|2021-07-21 07:26:00|1760.5|1756|1757.5|1754.5|1760.5|1756|1757.5|1754.5|1411
1626852370000|2021-07-21 07:26:10|||||||||677
1626852380000|2021-07-21 07:26:20|1757|1754|1756.5|1754|1757|1754|1756.5|1754|95
1626852390000|2021-07-21 07:26:30|1756|1753.5|1756|1753.5|1756.5|1754|1755|1753.5|146
1626852400000|2021-07-21 07:26:40|1755.5||1755.5||1755.5||1755.5||0
1626852440000|2021-07-21 07:27:20|1756.5|1754|1755|1753.5|1756.5|1754.5|1755|1753.5|606
1626852480000|2021-07-21 07:28:00|||||||||50
1626852490000|2021-07-21 07:28:10|||||||||212
1626852510000|2021-07-21 07:28:30|1755.5|1754|1758|1755|1758.5|1755.5|1755.5|1754|1025
1626852520000|2021-07-21 07:28:40|1757.5|1755.5|1757|1753.5|1757.5|1756|1757|1753.5|246
1626852530000|2021-07-21 07:28:50|1756.5||1756||1756.5||1756||0
1626852560000|2021-07-21 07:29:20|1755.5|1752.5|1755|1752.5|1755.5|1752.5|1755|1752.5|399
1626852570000|2021-07-21 07:29:30|1754.5|1752|1753|1751|1754.5|1752|1753|1751|244
1626852580000|2021-07-21 07:29:40||1750.5||1750.5||1750.5||1750.5|244
1626852610000|2021-07-21 07:30:10||1751||1751||1751||1751|0
1626852620000|2021-07-21 07:30:20||1751.5||1751.5||1751.5||1751.5|0
1626852630000|2021-07-21 07:30:30|1753.5|1752|1756|1753|1756.5|1753.5|1753.5|1752|894
1626852640000|2021-07-21 07:30:40|1755.5||1755||1755.5||1755||1
1626852650000|2021-07-21 07:30:50|1754.5|1752.5|1754|1752|1754.5|1752.5|1754|1752|28
1626852670000|2021-07-21 07:31:10|1753.5|1751.5|1753.5|1751|1753.5|1751.5|1753.5|1751|0
1626852690000|2021-07-21 07:31:30||1751.5||1751.5||1751.5||1751.5|0
1626852720000|2021-07-21 07:32:00|1753|1751|1754|1752|1754.5|1752|1753|1751|143
1626852760000|2021-07-21 07:32:40||1751.5||1751.5||1751.5||1751.5|11
1626852770000|2021-07-21 07:32:50||1752||1752||1752||1752|74
1626852780000|2021-07-21 07:33:00|1753.5|1751.5|1754|1752.5|1754|1752.5|1753.5|1751.5|1010
1626852790000|2021-07-21 07:33:10||1752||1751.5||1752||1751|604
1626852800000|2021-07-21 07:33:20||1752||1752||1752||1752|0
1626852810000|2021-07-21 07:33:30|1753.5|1751.5|1753.5|1751|1753.5|1751.5|1753.5|1750.5|161
1626852840000|2021-07-21 07:34:00||1750.5||1751||1751||1750.5|0
1626852850000|2021-07-21 07:34:10||1751.5||1751.5||1751.5||1751.5|0
1626852860000|2021-07-21 07:34:20|1753|1751|1753|1750.5|1753|1751|1753|1750.5|0
1626852880000|2021-07-21 07:34:40|||||||||81
1626852890000|2021-07-21 07:34:50|1752.5||1752||1752.5||1752||0
1626852900000|2021-07-21 07:35:00||1750||1750||1750.5||1750|495
1626852910000|2021-07-21 07:35:10||1749.5||1749||1749.5||1749|553
1626852920000|2021-07-21 07:35:20|1751.5|1749.5|1751|1749.5|1752|1750|1751|1749.5|0
1626852930000|2021-07-21 07:35:30|1750.5|1749|1750|1748.5|1750.5|1749|1750|1748.5|61
1626852940000|2021-07-21 07:35:40|1749.5|1748|1749.5|1748.5|1750|1748.5|1749.5|1748|93
1626852950000|2021-07-21 07:35:50|1749|1748|1748.5|1747|1749|1748|1748|1746.5|508
1626852960000|2021-07-21 07:36:00|1749||1749||1749||1748.5||143
1626852980000|2021-07-21 07:36:20|1749.5|1747.5|1749.5|1747.5|1749.5|1747.5|1749.5|1747.5|0
1626853020000|2021-07-21 07:37:00|1749|1747|1749|1747|1749|1747|1749|1747|0
1626853050000|2021-07-21 07:37:30|1749.5|1747.5|1749.5|1747.5|1749.5|1747.5|1749|1747|202
1626853060000|2021-07-21 07:37:40|1749|1747|1749|1747|1749|1747|1749|1747|695
1626853070000|2021-07-21 07:37:50|||||||||14
1626853080000|2021-07-21 07:38:00|1748.5|1747.5|1747|1746|1748.5|1748.5|1747|1746|387
1626853090000|2021-07-21 07:38:10|1748|1746.5|1748.5|1747|1748.5|1747|1748|1746.5|718
1626853100000|2021-07-21 07:38:20|1748|1746.5|1748.5|1748|1748.5|1748|1748|1746|3
1626853110000|2021-07-21 07:38:30|1748|1746.5|1748|1746|1748|1746.5|1748|1746|1
1626853120000|2021-07-21 07:38:40||1746.5||1746.5||1746.5||1746.5|0
1626853130000|2021-07-21 07:38:50|1749|1747|1749|1747|1749|1747.5|1748|1747|461
1626853140000|2021-07-21 07:39:00|1749.5|1747.5|1749.5|1747.5|1749.5|1747.5|1749.5|1746.5|166
1626853160000|2021-07-21 07:39:20|1750|1748|1751|1749|1751|1749|1750|1748|1556
1626853170000|2021-07-21 07:39:30|1751.5|1749.5|1751.5|1750|1751.5|1750|1751.5|1749.5|116
1626853200000|2021-07-21 07:40:00|1752||1751.5||1752||1751.5||488
1626853220000|2021-07-21 07:40:20|1752|1750.5|1754|1751.5|1754|1752|1751.5|1750.5|9435
1626853230000|2021-07-21 07:40:30|1753.5|1751|1753|1750.5|1753.5|1751|1753|1750|1183
1626853250000|2021-07-21 07:40:50|1752.5|1750|1751.5|1749.5|1752.5|1750|1751.5|1749|0
1626853270000|2021-07-21 07:41:10|1751|1749|1751|1748.5|1751|1749|1751|1748.5|1172
1626853280000|2021-07-21 07:41:20|1750||1750||1750.5||1750||84
1626853300000|2021-07-21 07:41:40|1750.5|1749|1750.5|1749|1751|1750|1750.5|1748.5|1228
1626853310000|2021-07-21 07:41:50|1751|1750|1752|1750|1752.5|1750|1751|1749.5|640
1626853320000|2021-07-21 07:42:00|1753|1750.5|1753|1752|1753|1752.5|1753|1750.5|311
1626853330000|2021-07-21 07:42:10|1753.5|1752.5|1753|1752|1753.5|1752.5|1753|1752|448
1626853340000|2021-07-21 07:42:20|1753.5|1752.5|1755.5|1754|1756|1754|1753.5|1752|367
1626853350000|2021-07-21 07:42:30|1756|1754.5|1758|1755.5|1758|1755.5|1756|1754.5|418
1626853360000|2021-07-21 07:42:40|1758.5||1758.5||1758.5||1758||0
1626853370000|2021-07-21 07:42:50|1759|1756.5|1757.5|1755.5|1759|1756.5|1757.5|1755.5|132
1626853410000|2021-07-21 07:43:30|1757|1755|1756.5|1754.5|1757|1755.5|1756.5|1753.5|970
1626853440000|2021-07-21 07:44:00|1757|1755|1757.5|1756|1757.5|1756|1757|1755|107
1626853450000|2021-07-21 07:44:10|1758.5|1757|1760|1757.5|1760|1757.5|1758.5|1757|675
1626853460000|2021-07-21 07:44:20||1758||1758||1758||1758|0
1626853470000|2021-07-21 07:44:30||1759.5||1758||1759.5||1758|30
1626853500000|2021-07-21 07:45:00|1760.5|1758.5|1761.5|1760|1761.5|1760|1760|1758.5|182
1626853510000|2021-07-21 07:45:10|1762|1760.5|1764|1761.5|1764|1761.5|1762|1760.5|289
1626853520000|2021-07-21 07:45:20|1763.5|1762|1763.5|1761.5|1764|1762|1763.5|1761.5|64
1626853540000|2021-07-21 07:45:40|||||||||1
1626853550000|2021-07-21 07:45:50|1763||1763||1763||1762.5||0
1626853560000|2021-07-21 07:46:00|1763.5|1762|1764|1762.5|1764|1762.5|1763|1762|51
1626853570000|2021-07-21 07:46:10|1764.5|1763|1765|1763.5|1766|1763.5|1764.5|1763|0
1626853580000|2021-07-21 07:46:20|1765.5||1765||1765.5||1765||35
1626853590000|2021-07-21 07:46:30||1763||1762.5||1763||1762.5|118
1626853610000|2021-07-21 07:46:50|1764.5|1763|1762|1760.5|1764.5|1763|1762|1760|1185
1626853630000|2021-07-21 07:47:10|1761.5||1761.5||1762||1761.5||9
1626853650000|2021-07-21 07:47:30|||||||||205
1626853690000|2021-07-21 07:48:10|1761|1759.5|1760.5|1758.5|1761|1759.5|1760.5|1758|328
1626853700000|2021-07-21 07:48:20||1758||1758.5||1758.5||1758|0
1626853710000|2021-07-21 07:48:30|1760||1760||1760||1760||0
1626853740000|2021-07-21 07:49:00|1759.5||1759.5||1759.5||1759.5||0
1626853760000|2021-07-21 07:49:20||1758||1758||1758||1758|7
1626853770000|2021-07-21 07:49:30|1760.5|1758.5|1760|1758.5|1760.5|1758.5|1760|1758|291
1626853780000|2021-07-21 07:49:40|||||||||99
1626853800000|2021-07-21 07:50:00|1760.5||1760.5||1760.5||1760.5||0
1626853830000|2021-07-21 07:50:30|1760||1760||1760||1759.5||0
1626853840000|2021-07-21 07:50:40|1759.5|1758|1758.5|1757|1759.5|1758|1758.5|1756|408
1626853850000|2021-07-21 07:50:50|||||||||2
1626853860000|2021-07-21 07:51:00||1756.5||1756.5||1756.5||1756|1
1626853920000|2021-07-21 07:52:00|||||||||112
1626853930000|2021-07-21 07:52:10||1757||1757.5||1757.5||1757|366
1626853940000|2021-07-21 07:52:20|1759.5|1758|1761.5|1759|1763|1760.5|1759.5|1758|713
1626854000000|2021-07-21 07:53:20|1761||1760.5||1761||1760.5||0
1626854020000|2021-07-21 07:53:40|||||||||4
1626854030000|2021-07-21 07:53:50|||||||||143
1626854040000|2021-07-21 07:54:00|1760|1758.5|1762|1759.5|1762.5|1760|1760|1758.5|724
1626854050000|2021-07-21 07:54:10|1761.5|1759|1761|1759.5|1761.5|1759.5|1761|1758.5|0
1626854060000|2021-07-21 07:54:20|1761.5|1760|1763.5|1761.5|1764|1761.5|1761.5|1760|316
1626854070000|2021-07-21 07:54:30|1763|1761|1763|1761.5|1763|1761.5|1763|1761|0
1626854080000|2021-07-21 07:54:40|1762.5|1760.5|1762.5|1760|1762.5|1761.5|1762.5|1759.5|389
1626854090000|2021-07-21 07:54:50|1762||1762||1762||1761.5||0
1626854100000|2021-07-21 07:55:00|1762.5||1762.5||1762.5||1762.5||0
1626854110000|2021-07-21 07:55:10|1762|1759.5|1762|1759.5|1762|1759.5|1762|1759.5|0
1626854120000|2021-07-21 07:55:20|1762.5|1760|1762.5|1760.5|1762.5|1761|1762|1760|201
1626854150000|2021-07-21 07:55:50|||||||||128
1626854160000|2021-07-21 07:56:00|1763|1761|1764|1761.5|1764|1761.5|1763|1761|133
1626854170000|2021-07-21 07:56:10|1763.5||1763.5||1763.5||1763.5||0
1626854180000|2021-07-21 07:56:20|1764||1763.5||1764||1763.5||0
1626854190000|2021-07-21 07:56:30|1764||1764||1764||1764||0
1626854200000|2021-07-21 07:56:40|1763.5||1763.5||1763.5||1763.5||0
1626854230000|2021-07-21 07:57:10|1763|1761|1763|1760.5|1763|1761|1763|1760|0
1626854250000|2021-07-21 07:57:30|1763.5|1761|1761.5|1759|1764|1761.5|1761.5|1758.5|125
1626854260000|2021-07-21 07:57:40||1758.5||1758.5||1758.5||1758.5|0
1626854270000|2021-07-21 07:57:50||1759||1759||1759||1759|0
1626854290000|2021-07-21 07:58:10||1758.5||1758.5||1758.5||1758.5|1
1626854300000|2021-07-21 07:58:20|||||||||1000
1626854310000|2021-07-21 07:58:30||1759||1759||1759||1759|253
1626854320000|2021-07-21 07:58:40||1758.5||1759||1759||1758.5|0
1626854350000|2021-07-21 07:59:10|1762|1759.5|1761.5|1759.5|1762|1759.5|1761.5|1759.5|1
1626854410000|2021-07-21 08:00:10||1760||1760||1760||1760|401
1626854420000|2021-07-21 08:00:20|1762.5|1760.5|1763.5|1762|1764|1762|1762.5|1760.5|57
1626854470000|2021-07-21 08:01:10|1764|1762.5|1766|1764.5|1767|1765|1764|1762.5|1493
1626854500000|2021-07-21 08:01:40|1765.5|1764|1766|1764.5|1766|1764.5|1765.5|1764|190
1626854510000|2021-07-21 08:01:50|||||||||2
1626854520000|2021-07-21 08:02:00||1765||1765||1765||1765|0
1626854550000|2021-07-21 08:02:30|1766.5|1765.5|1766|1765.5|1766.5|1765.5|1766|1765.5|69
1626854560000|2021-07-21 08:02:40|1767|1766|1769|1767.5|1769|1767.5|1767|1765.5|696
1626854570000|2021-07-21 08:02:50|1769.5||1769.5||1769.5||1769.5||0
1626854580000|2021-07-21 08:03:00|1770|1768|1770|1768|1770|1768|1769.5|1768|0
1626854590000|2021-07-21 08:03:10|1769.5||1769.5||1769.5||1769.5||0
1626854600000|2021-07-21 08:03:20|1770|1768.5|1771|1768.5|1771|1768.5|1770|1768.5|0
1626854610000|2021-07-21 08:03:30|1771.5|1769|1771.5|1769.5|1772|1769.5|1770.5|1769|0
1626854620000|2021-07-21 08:03:40|||||||||19
1626854640000|2021-07-21 08:04:00|||||||||5
1626854690000|2021-07-21 08:04:50|1771|1769|1769.5|1767.5|1771|1769|1769|1767.5|1974
1626854710000|2021-07-21 08:05:10|1770|1768|1769.5|1768.5|1770|1768.5|1769.5|1768|299
1626854730000|2021-07-21 08:05:30|1770||1770||1770||1770||58
1626854750000|2021-07-21 08:05:50|1770.5|1769|1770|1769|1771|1769|1770|1769|12
1626854760000|2021-07-21 08:06:00|||||||||1191
1626854770000|2021-07-21 08:06:10|1770.5|1771|1773.5|1772|1774|1772|1770.5|1771|2454
1626854780000|2021-07-21 08:06:20|1774|1773|1773.5|1772|1774.5|1773.5|1773.5|1772|728
1626854800000|2021-07-21 08:06:40|1774|1772.5|1775.5|1773.5|1776|1773.5|1774|1772.5|316
1626854810000|2021-07-21 08:06:50||1773||1773.5||1773.5||1773|1
1626854830000|2021-07-21 08:07:10||1773||1773.5||1773.5||1773|89
1626854840000|2021-07-21 08:07:20||1774||1774||1774||1774|0
1626854870000|2021-07-21 08:07:50|1775|1773.5|1775|1774|1775|1774|1774.5|1773|1306
1626854880000|2021-07-21 08:08:00|||||||||477
1626854920000|2021-07-21 08:08:40|1774.5|1773.5|1774.5|1772.5|1774.5|1773.5|1774.5|1772.5|282
1626854930000|2021-07-21 08:08:50||1772||1773||1773||1772|158
1626854940000|2021-07-21 08:09:00||1772.5||1772||1772.5||1772|210
1626854960000|2021-07-21 08:09:20|1774|1771|1773.5|1772|1774|1772|1773.5|1771|337
1626854980000|2021-07-21 08:09:40|||||||||300
1626855000000|2021-07-21 08:10:00|||||||||45
1626855010000|2021-07-21 08:10:10||1772.5||1772.5||1772.5||1772.5|100
1626855020000|2021-07-21 08:10:20|||||||||1
1626855050000|2021-07-21 08:10:50|||||||||174
1626855080000|2021-07-21 08:11:20|||||||||601
1626855100000|2021-07-21 08:11:40||1772||1772||1772||1772|175
1626855110000|2021-07-21 08:11:50||1772.5||1772.5||1772.5||1772.5|0
1626855120000|2021-07-21 08:12:00||1772||1772||1772||1772|0
1626855130000|2021-07-21 08:12:10|1774|1772.5|1774|1772.5|1774|1772.5|1774|1772.5|1
1626855170000|2021-07-21 08:12:50|||||||||100
1626855180000|2021-07-21 08:13:00|||||||||373
1626855220000|2021-07-21 08:13:40|||||||||675
1626855230000|2021-07-21 08:13:50|1774.5|1773|1775.5|1773.5|1775.5|1774|1774.5|1773|2216
1626855250000|2021-07-21 08:14:10|1776.5|1774|1775.5|1774.5|1776.5|1774.5|1775.5|1774|52
1626855270000|2021-07-21 08:14:30||1775||1775||1775||1775|0
1626855290000|2021-07-21 08:14:50|1776.5|1775.5|1777|1775|1777.5|1775.5|1776.5|1775|51
1626855320000|2021-07-21 08:15:20|1778|1775.5|1779|1777|1779.5|1777|1777|1775.5|422
1626855330000|2021-07-21 08:15:30|1780|1777.5|1780|1777.5|1780|1777.5|1780|1777.5|0
1626855340000|2021-07-21 08:15:40|1780.5|1778|1781.5|1779|1781.5|1779.5|1780.5|1778|0
1626855350000|2021-07-21 08:15:50||1779.5||1779.5||1779.5||1779.5|0
1626855360000|2021-07-21 08:16:00|1780.5||1780.5||1780.5||1780.5||495
1626855370000|2021-07-21 08:16:10|||||||||1
1626855380000|2021-07-21 08:16:20|1780|1779|1780.5|1779|1780.5|1779|1780|1779|553
1626855390000|2021-07-21 08:16:30|||||||||40
1626855400000|2021-07-21 08:16:40|1780|1779.5|1779.5|1778|1780|1779.5|1779.5|1777|735
1626855410000|2021-07-21 08:16:50||1777.5||1778||1778||1777.5|165
1626855430000|2021-07-21 08:17:10|1780|1778.5|1779.5|1778.5|1780|1779.5|1779.5|1778.5|434
1626855470000|2021-07-21 08:17:50|1780|1779|1780|1779|1780.5|1779|1780|1779|96
1626855490000|2021-07-21 08:18:10|||||||||4
1626855550000|2021-07-21 08:19:10|1779.5|1778.5|1779|1778|1779.5|1778.5|1779|1778|613
1626855560000|2021-07-21 08:19:20||1777.5||1778||1778||1777.5|2
1626855590000|2021-07-21 08:19:50|||||||||2
1626855600000|2021-07-21 08:20:00|||||||||99
1626855620000|2021-07-21 08:20:20|||||||||56
1626855640000|2021-07-21 08:20:40||1778.5||1778||1778.5||1778|26
1626855650000|2021-07-21 08:20:50|1779.5|1778.5|1779.5|1778.5|1779.5|1778.5|1779.5|1778.5|209
1626855660000|2021-07-21 08:21:00|||||||||167
1626855670000|2021-07-21 08:21:10|1779|1778|1779|1777.5|1779.5|1778|1778.5|1777|689
1626855710000|2021-07-21 08:21:50|1779.5|1778|1780.5|1778.5|1781|1778.5|1779.5|1778|428
1626855740000|2021-07-21 08:22:20|1781|1779|1784|1781.5|1784.5|1782.5|1781|1779|680
1626855750000|2021-07-21 08:22:30||1782||1782||1782||1782|0
1626855760000|2021-07-21 08:22:40||1782.5||1781.5||1782.5||1781.5|681
1626855770000|2021-07-21 08:22:50|1783|1781|1782.5|1780.5|1783|1781|1782.5|1780.5|165
1626855780000|2021-07-21 08:23:00||1781||1781||1781||1781|0
1626855790000|2021-07-21 08:23:10|||||||||1394
1626855800000|2021-07-21 08:23:20|1781.5|1780.5|1782.5|1781|1782.5|1781|1781.5|1780.5|526
1626855820000|2021-07-21 08:23:40||1781.5||1781.5||1781.5||1781.5|0
1626855840000|2021-07-21 08:24:00|1783|1782|1784|1782.5|1784.5|1782.5|1783|1782|237
1626855860000|2021-07-21 08:24:20|1784.5|1784|1786|1784.5|1787|1784.5|1784.5|1783|949
1626855870000|2021-07-21 08:24:30|1785|1783.5|1786.5|1783.5|1786.5|1784.5|1784.5|1782.5|1170
1626855920000|2021-07-21 08:25:20||1784||1784.5||1785||1784|335
1626855960000|2021-07-21 08:26:00|1786|1784|1785.5|1783|1786|1784|1785.5|1782.5|1401
1626855970000|2021-07-21 08:26:10|||||||||380
1626856010000|2021-07-21 08:26:50|1785|1782.5|1784|1781.5|1785|1783|1784|1781.5|916
1626856020000|2021-07-21 08:27:00|1783.5|1782|1782|1780|1784|1782|1782|1779.5|1031
1626856030000|2021-07-21 08:27:10|1781.5|1779.5|1779|1777|1781.5|1779.5|1779|1777|233
1626856040000|2021-07-21 08:27:20||1777.5||1777.5||1777.5||1777.5|0
1626856050000|2021-07-21 08:27:30||1778||1777.5||1778||1777.5|481
1626856080000|2021-07-21 08:28:00|||||||||144
1626856090000|2021-07-21 08:28:10|1778.5|1777|1778|1776|1778.5|1777|1778|1776|522
1626856110000|2021-07-21 08:28:30|1778.5|1776.5|1778|1776|1778.5|1776.5|1778|1776|0
1626856120000|2021-07-21 08:28:40||1775.5||1775.5||1775.5||1775.5|203
1626856140000|2021-07-21 08:29:00|1777.5||1777.5||1777.5||1777.5||0
1626856150000|2021-07-21 08:29:10|1778||1777.5||1778||1777.5||3
1626856160000|2021-07-21 08:29:20|||||||||8
1626856180000|2021-07-21 08:29:40||1776||1776||1776||1776|0
1626856190000|2021-07-21 08:29:50|||||||||12
1626856200000|2021-07-21 08:30:00|1778|1775.5|1778|1775.5|1778|1775.5|1778|1775.5|0
1626856220000|2021-07-21 08:30:20|1778.5|1776|1778.5|1776.5|1778.5|1777|1778.5|1776|718
1626856250000|2021-07-21 08:30:50|1778|1776|1776.5|1774|1778|1776|1776.5|1774|1377
1626856260000|2021-07-21 08:31:00|1777|1774.5|1777.5|1776|1777.5|1776|1776.5|1774.5|674
1626856270000|2021-07-21 08:31:10||1776.5||1776.5||1776.5||1776.5|0
1626856290000|2021-07-21 08:31:30|||||||||15
1626856310000|2021-07-21 08:31:50|||||||||165
1626856320000|2021-07-21 08:32:00|1778.5|1777|1779|1777|1779|1777|1778.5|1777|216
1626856330000|2021-07-21 08:32:10|1778.5|1776.5|1778|1775|1778.5|1776.5|1778|1775|353
1626856340000|2021-07-21 08:32:20||1775.5||1776||1776||1775.5|0
1626856350000|2021-07-21 08:32:30|1779|1776.5|1779|1777|1779|1777|1779|1776.5|75
1626856370000|2021-07-21 08:32:50||1777.5||1777.5||1777.5||1777.5|0
1626856390000|2021-07-21 08:33:10|1778.5|1778|1778|1776|1778.5|1778|1778|1776|478
1626856410000|2021-07-21 08:33:30||1776.5||1776||1776.5||1776|29
1626856420000|2021-07-21 08:33:40|1777.5||1777.5||1777.5||1777.5||0
1626856430000|2021-07-21 08:33:50|1778|1776.5|1778|1776.5|1779|1777|1777.5|1776.5|254
1626856440000|2021-07-21 08:34:00|||||||||27
1626856450000|2021-07-21 08:34:10||1777.5||1777.5||1777.5||1777.5|0
1626856480000|2021-07-21 08:34:40|||||||||27
1626856490000|2021-07-21 08:34:50|1779|1778|1779|1778|1779|1778|1779|1778|67
1626856500000|2021-07-21 08:35:00|||||||||1
1626856540000|2021-07-21 08:35:40|||||||||2
1626856550000|2021-07-21 08:35:50|1780|1778.5|1781|1778.5|1781|1779|1780|1778.5|190
1626856560000|2021-07-21 08:36:00|1779.5||1779.5||1779.5||1779.5||1
1626856580000|2021-07-21 08:36:20||1778||1778||1778||1778|347
1626856600000|2021-07-21 08:36:40|1779||1779||1779||1779||0
1626856620000|2021-07-21 08:37:00||1777.5||1776.5||1778||1776.5|122
1626856630000|2021-07-21 08:37:10|1778|1777|1778|1776.5|1778|1777|1778|1776.5|0
1626856640000|2021-07-21 08:37:20|1777|1776|1776.5|1775|1777|1776|1776.5|1775|154
1626856650000|2021-07-21 08:37:30|||||||||1
1626856670000|2021-07-21 08:37:50||1774.5||1775||1775||1774|209
1626856760000|2021-07-21 08:39:20|1776|1774.5|1774.5|1773.5|1776|1775|1774.5|1773.5|165
1626856780000|2021-07-21 08:39:40|1774|1773|1773|1771|1774|1773|1773|1771|961
1626856790000|2021-07-21 08:39:50||1770.5||1770.5||1770.5||1770.5|12
1626856800000|2021-07-21 08:40:00||1771||1771||1771||1771|0
1626856810000|2021-07-21 08:40:10|||||||||2
1626856860000|2021-07-21 08:41:00|1772|1770.5|1770|1768.5|1772|1770.5|1770|1768.5|1996
1626856880000|2021-07-21 08:41:20|1769.5||1769.5||1769.5||1769.5||0
1626856920000|2021-07-21 08:42:00|1770|1769|1771.5|1769|1773|1771|1770|1769|2857
1626856950000|2021-07-21 08:42:30||1769.5||1770||1770||1769.5|0
1626856960000|2021-07-21 08:42:40||1769.5||1769.5||1769.5||1769.5|0
1626856980000|2021-07-21 08:43:00|1771||1771||1771||1771||0
1626856990000|2021-07-21 08:43:10|||||||||111
1626857020000|2021-07-21 08:43:40|||||||||83
1626857040000|2021-07-21 08:44:00|1771.5|1770.5|1772.5|1770.5|1772.5|1770.5|1771|1769.5|474
1626857050000|2021-07-21 08:44:10|1773|1771|1773.5|1772|1773.5|1772|1773|1771|784
1626857080000|2021-07-21 08:44:40||1772.5||1772.5||1772.5||1772.5|111
1626857090000|2021-07-21 08:44:50|1773|1772|1771.5|1769|1773|1772|1771|1768.5|815
1626857100000|2021-07-21 08:45:00|1771||1771||1771||1771||0
1626857150000|2021-07-21 08:45:50|||||||||1
1626857160000|2021-07-21 08:46:00|1770|1768.5|1768.5|1767|1770|1769|1768.5|1767|683
1626857200000|2021-07-21 08:46:40|||||||||175
1626857210000|2021-07-21 08:46:50|1768|1765.5|1767.5|1765.5|1768|1765.5|1767.5|1765.5|152
1626857240000|2021-07-21 08:47:20||1766||1766||1766||1766|250
1626857250000|2021-07-21 08:47:30|1768|1765.5|1767.5|1766|1768|1766|1767.5|1765|53
1626857270000|2021-07-21 08:47:50|1768.5|1766.5|1769.5|1767.5|1769.5|1767.5|1768.5|1766.5|315
1626857370000|2021-07-21 08:49:30||1768||1767.5||1768||1767.5|0
1626857390000|2021-07-21 08:49:50|||||||||57
1626857410000|2021-07-21 08:50:10||1768||1768||1768||1768|0
1626857480000|2021-07-21 08:51:20|||||||||1
1626857510000|2021-07-21 08:51:50|||||||||265
1626857520000|2021-07-21 08:52:00|1770|1768.5|1771|1769|1771.5|1769|1770|1768.5|1111
1626857530000|2021-07-21 08:52:10||1769.5||1769.5||1770||1769.5|101
1626857540000|2021-07-21 08:52:20|1770.5|1769|1772.5|1770|1773.5|1771.5|1770.5|1769|2457
1626857560000|2021-07-21 08:52:40||1770.5||1770.5||1770.5||1770.5|0
1626857610000|2021-07-21 08:53:30|||||||||339
1626857620000|2021-07-21 08:53:40|||||||||28
1626857650000|2021-07-21 08:54:10|1773|1771|1775|1773.5|1775.5|1773.5|1773|1771|386
1626857660000|2021-07-21 08:54:20|1775.5||1775.5||1775.5||1775.5||0
1626857690000|2021-07-21 08:54:50|1775||1775||1775||1775||0
1626857710000|2021-07-21 08:55:10|||||||||14
1626857750000|2021-07-21 08:55:50|1774.5||1774.5||1774.5||1774.5||0
1626857760000|2021-07-21 08:56:00|1774|1773|1773.5|1772.5|1774|1773|1773.5|1772.5|807
1626857770000|2021-07-21 08:56:10|||||||||30
1626857780000|2021-07-21 08:56:20|1772.5|1772|1772.5|1771.5|1772.5|1772.5|1772.5|1771.5|216
1626857790000|2021-07-21 08:56:30||1771||1771||1771||1771|0
1626857800000|2021-07-21 08:56:40|1772|1770.5|1770.5|1769|1772|1770.5|1770.5|1769|430
1626857810000|2021-07-21 08:56:50|1771|1769.5|1771.5|1769|1771.5|1769.5|1771|1769|0
1626857860000|2021-07-21 08:57:40|1771||1770.5||1771||1770.5||0
1626857910000|2021-07-21 08:58:30|||||||||101
1626857990000|2021-07-21 08:59:50|||||||||51
1626858000000|2021-07-21 09:00:00|||||||||1
1626858010000|2021-07-21 09:00:10|||||||||638
1626858030000|2021-07-21 09:00:30|1770||1770||1770||1770||1
1626858060000|2021-07-21 09:01:00|||||||||12
1626858070000|2021-07-21 09:01:10|||||||||1
1626858080000|2021-07-21 09:01:20|1769.5|1768.5|1769.5|1768.5|1769.5|1768.5|1769.5|1768.5|318
1626858090000|2021-07-21 09:01:30|1769|1768|1769|1768|1769|1768.5|1769|1768|76
1626858120000|2021-07-21 09:02:00|||||||||129
1626858140000|2021-07-21 09:02:20|1770|1768.5|1770|1768.5|1770|1769|1769|1768|1158
1626858150000|2021-07-21 09:02:30|1769.5||1769.5||1769.5||1769.5||0
1626858180000|2021-07-21 09:03:00|||||||||1
1626858220000|2021-07-21 09:03:40|||||||||127
1626858240000|2021-07-21 09:04:00|1770|1769|1769.5|1769|1770|1769|1769.5|1768.5|354
1626858250000|2021-07-21 09:04:10|||||||||1
1626858280000|2021-07-21 09:04:40|1770.5|1769.5|1770.5|1769|1771|1770|1770|1769|807
1626858300000|2021-07-21 09:05:00|||||||||5
1626858320000|2021-07-21 09:05:20||1768.5||1768.5||1768.5||1768.5|146
1626858330000|2021-07-21 09:05:30|1769.5||1769.5||1769.5||1769.5||21
1626858360000|2021-07-21 09:06:00||1768||1768.5||1768.5||1768|409
1626858370000|2021-07-21 09:06:10|1769|1768|1768.5|1766.5|1769|1768|1768.5|1766.5|215
1626858390000|2021-07-21 09:06:30||1767||1767||1767||1767|0
1626858500000|2021-07-21 09:08:20|1768|1766.5|1765|1763.5|1768|1766.5|1765|1763.5|1017
1626858510000|2021-07-21 09:08:30|1764.5||1764.5||1764.5||1764.5||0
1626858530000|2021-07-21 09:08:50|||||||||29
1626858550000|2021-07-21 09:09:10|||||||||252
1626858560000|2021-07-21 09:09:20|||||||||4
1626858590000|2021-07-21 09:09:50|||||||||20
1626858620000|2021-07-21 09:10:20|1765|1764|1764.5|1763.5|1765|1764.5|1764.5|1763.5|208
1626858630000|2021-07-21 09:10:30|1765|1764|1765.5|1764|1765.5|1764|1765|1764|344
1626858640000|2021-07-21 09:10:40|1766|1764.5|1766.5|1765|1766.5|1765|1766|1764.5|219
1626858660000|2021-07-21 09:11:00|||||||||146
1626858670000|2021-07-21 09:11:10|1767|1765.5|1768|1766|1768|1766|1767|1765.5|17
1626858700000|2021-07-21 09:11:40|1768.5|1766.5|1769.5|1767.5|1769.5|1767.5|1767.5|1766.5|765
1626858770000|2021-07-21 09:12:50||1768||1768||1768||1768|0
1626858800000|2021-07-21 09:13:20|1769|1767.5|1769.5|1768|1769.5|1768|1768.5|1767|786
1626858880000|2021-07-21 09:14:40|1770|1768.5|1770.5|1768.5|1770.5|1768.5|1769.5|1768.5|161
1626858900000|2021-07-21 09:15:00|1770|1769|1769.5|1768.5|1770|1769.5|1769.5|1768.5|143
1626858910000|2021-07-21 09:15:10|1770||1770||1770||1770||0
1626858950000|2021-07-21 09:15:50|||||||||15
1626858970000|2021-07-21 09:16:10||1769||1768.5||1769||1768.5|384
1626858980000|2021-07-21 09:16:20|||||||||150
1626859000000|2021-07-21 09:16:40||1769||1769||1769||1768.5|0
1626859030000|2021-07-21 09:17:10|1771|1769.5|1770.5|1770|1771|1770|1770.5|1769|760
1626859040000|2021-07-21 09:17:20|||||||||16
1626859050000|2021-07-21 09:17:30|||||||||2
1626859060000|2021-07-21 09:17:40|||||||||2
1626859080000|2021-07-21 09:18:00|1771|1770.5|1772.5|1771|1772.5|1771|1771|1770.5|270
1626859110000|2021-07-21 09:18:30|1773|1771.5|1773.5|1772|1774|1772|1773|1771.5|62
1626859140000|2021-07-21 09:19:00|1773|1771.5|1772.5|1771.5|1773|1771.5|1772.5|1771.5|564
1626859190000|2021-07-21 09:19:50|1773|1772|1774.5|1773|1774.5|1773.5|1773|1772|5275
1626859200000|2021-07-21 09:20:00|1774|1772.5|1774|1772|1774|1772.5|1773|1771.5|278
1626859220000|2021-07-21 09:20:20|1773.5|1771.5|1773|1772|1773.5|1772|1772.5|1771.5|405
1626859230000|2021-07-21 09:20:30||1771.5||1771.5||1771.5||1771.5|22
1626859280000|2021-07-21 09:21:20|1773.5|1772|1774.5|1773.5|1774.5|1774|1773.5|1772|5935
1626859320000|2021-07-21 09:22:00|1775|1774|1775.5|1774|1776|1774|1775|1773.5|536
1626859330000|2021-07-21 09:22:10|1776||1776||1776||1775.5||0
1626859340000|2021-07-21 09:22:20|1775.5|1773.5|1774.5|1773.5|1775.5|1773.5|1774.5|1773.5|852
1626859370000|2021-07-21 09:22:50|1775|1774|1777|1776|1777.5|1776|1775|1774|1196
1626859380000|2021-07-21 09:23:00|1776.5|1775.5|1776|1774.5|1776.5|1775.5|1776|1774.5|490
1626859410000|2021-07-21 09:23:30|1776.5|1775|1776.5|1775|1777.5|1777|1776.5|1775|5514
1626859420000|2021-07-21 09:23:40|1777|1775.5|1777.5|1776|1777.5|1776.5|1777|1775|5385
1626859450000|2021-07-21 09:24:10||1776.5||1776||1776.5||1776|0
1626859460000|2021-07-21 09:24:20||1776.5||1776.5||1776.5||1776.5|1892
1626859480000|2021-07-21 09:24:40|1777|1776|1777|1776|1777|1776|1777|1775|320
1626859490000|2021-07-21 09:24:50|1776.5|1775.5|1776|1774.5|1776.5|1775.5|1776|1774.5|362
1626859510000|2021-07-21 09:25:10|||||||||42
1626859560000|2021-07-21 09:26:00|1775.5||1776||1776||1775.5||11
1626859580000|2021-07-21 09:26:20|1775.5|1775|1776|1774.5|1776|1775|1775.5|1774.5|4
1626859590000|2021-07-21 09:26:30|1775.5||1775.5||1775.5||1775.5||0
1626859600000|2021-07-21 09:26:40|||||||||1565
1626859640000|2021-07-21 09:27:20|1775|1774|1774|1772.5|1775|1774|1774|1772|520
1626859650000|2021-07-21 09:27:30|1774.5|1773|1776.5|1775.5|1777|1775.5|1774.5|1773|1315
1626859660000|2021-07-21 09:27:40|1776|1775|1776.5|1775.5|1776.5|1775.5|1776|1774.5|373
1626859670000|2021-07-21 09:27:50|1777|1775|1778|1776.5|1778|1776.5|1777|1775|604
1626859700000|2021-07-21 09:28:20|1778.5|1777|1779.5|1778|1780|1778|1778.5|1777|202
1626859710000|2021-07-21 09:28:30|1780|1778.5|1780|1779|1780|1779|1779.5|1778.5|276
1626859720000|2021-07-21 09:28:40|1780.5|1779.5|1780|1779|1781.5|1780|1780|1779|369
1626859740000|2021-07-21 09:29:00|1780.5|1780|1782|1780.5|1782.5|1780.5|1780|1779.5|1821
1626859770000|2021-07-21 09:29:30|1782.5|1781|1782.5|1781.5|1782.5|1781.5|1782.5|1781|399
1626859780000|2021-07-21 09:29:40|1783||1783.5||1783.5||1783||46
1626859790000|2021-07-21 09:29:50|1783|1782|1781|1779.5|1783|1782|1781|1779.5|1194
1626859800000|2021-07-21 09:30:00|1781.5|1780|1781.5|1779.5|1781.5|1780|1781.5|1779.5|110
1626859810000|2021-07-21 09:30:10|1781|1780|1781.5|1780|1781.5|1780|1781|1780|623
1626859820000|2021-07-21 09:30:20|||||||||2790
1626859830000|2021-07-21 09:30:30|1782|1781|1783|1782|1783.5|1782|1782|1780.5|960
1626859900000|2021-07-21 09:31:40|1783.5||1783.5||1783.5||1783.5||1
1626859950000|2021-07-21 09:32:30|1783|1781.5|1782.5|1781|1783.5|1783|1782.5|1781|1629
1626859960000|2021-07-21 09:32:40|1781.5|1780|1783|1781.5|1783|1781.5|1781.5|1780|1049
1626859980000|2021-07-21 09:33:00|1782.5|1781|1782|1780|1782.5|1781|1782|1780|9
1626860000000|2021-07-21 09:33:20||1780.5||1780.5||1780.5||1780.5|0
1626860010000|2021-07-21 09:33:30||1780||1780||1780||1780|0
1626860020000|2021-07-21 09:33:40|1781.5||1781.5||1781.5||1781.5||0
1626860030000|2021-07-21 09:33:50|1782|1780.5|1785.5|1784|1786|1784|1782|1780|1619
1626860040000|2021-07-21 09:34:00|1786|1784.5|1786|1784|1786|1784.5|1786|1784|125
1626860060000|2021-07-21 09:34:20||1784.5||1784.5||1784.5||1784.5|0
1626860070000|2021-07-21 09:34:30|1785.5||1786.5||1786.5||1785.5||2
1626860110000|2021-07-21 09:35:10|||||||||37
1626860130000|2021-07-21 09:35:30|1787|1785|1788|1786.5|1788|1786.5|1787|1785|498
1626860140000|2021-07-21 09:35:40|1787.5|1786|1787|1785|1787.5|1786|1786|1784.5|786
1626860160000|2021-07-21 09:36:00||1785.5||1785.5||1785.5||1785.5|478
1626860170000|2021-07-21 09:36:10|1787.5||1787.5||1787.5||1787.5||0
1626860180000|2021-07-21 09:36:20|||||||||417
1626860190000|2021-07-21 09:36:30|1787|1785|1786|1784.5|1787|1785|1786|1784.5|1172
1626860200000|2021-07-21 09:36:40|1787||1786||1787||1786||1
1626860220000|2021-07-21 09:37:00|1785.5||1785.5||1785.5||1785.5||4
1626860230000|2021-07-21 09:37:10||1784||1784||1784||1784|230
1626860240000|2021-07-21 09:37:20|||||||||141
1626860250000|2021-07-21 09:37:30|1785||1785||1785||1785||0
1626860300000|2021-07-21 09:38:20|||||||||29
1626860330000|2021-07-21 09:38:50|||||||||87
1626860360000|2021-07-21 09:39:20|1784.5|1783.5|1783|1781.5|1784.5|1783.5|1781.5|1780|4213
1626860370000|2021-07-21 09:39:30|1783.5|1782|1783|1782|1784.5|1783|1783|1781.5|657
1626860390000|2021-07-21 09:39:50|||||||||35
1626860400000|2021-07-21 09:40:00|1783.5|1782.5|1785|1784|1785.5|1784|1783.5|1782.5|926
1626860450000|2021-07-21 09:40:50|||||||||59
1626860460000|2021-07-21 09:41:00||1784.5||1784||1784.5||1784|2
1626860490000|2021-07-21 09:41:30|1785.5|1785|1787|1785.5|1787|1786|1785.5|1784.5|2250
1626860500000|2021-07-21 09:41:40|1787.5|1786|1788|1786|1788|1786|1787.5|1786|0
1626860510000|2021-07-21 09:41:50|||||||||1
1626860540000|2021-07-21 09:42:20|1787.5|1786.5|1787.5|1786|1787.5|1787|1787.5|1786|565
1626860550000|2021-07-21 09:42:30|||||||||406
1626860570000|2021-07-21 09:42:50|1787|1785.5|1786.5|1785|1787|1785.5|1786.5|1785|634
1626860580000|2021-07-21 09:43:00|1787|1785.5|1787.5|1786|1788.5|1786.5|1787|1785.5|505
1626860590000|2021-07-21 09:43:10|1788.5|1786.5|1787.5|1786|1788.5|1786.5|1787.5|1786|149
1626860620000|2021-07-21 09:43:40|1788|1786.5|1788.5|1787|1788.5|1787|1788|1786.5|44
1626860640000|2021-07-21 09:44:00|1789.5|1787.5|1790.5|1788.5|1790.5|1788.5|1789|1787.5|491
1626860710000|2021-07-21 09:45:10|1790|1788|1789.5|1787|1790|1788.5|1789.5|1787|1624
1626860740000|2021-07-21 09:45:40||1787.5||1787.5||1787.5||1787.5|0
1626860750000|2021-07-21 09:45:50|1789||1789||1789||1789||8
1626860760000|2021-07-21 09:46:00|1789.5|1788|1791.5|1789.5|1791.5|1789.5|1789.5|1788|840
1626860770000|2021-07-21 09:46:10|1791|1789|1790.5|1788|1791|1789|1790.5|1788|186
1626860780000|2021-07-21 09:46:20|||||||||300
1626860790000|2021-07-21 09:46:30|1791|1788.5|1791|1788.5|1791|1788.5|1791|1788.5|0
1626860820000|2021-07-21 09:47:00||1789||1789||1789||1789|0
1626860840000|2021-07-21 09:47:20|1791.5|1789.5|1791.5|1789|1792|1789.5|1791.5|1789|125
1626860880000|2021-07-21 09:48:00|1791||1791||1791||1791||0
1626860890000|2021-07-21 09:48:10|||||||||101
1626860900000|2021-07-21 09:48:20|||||||||84
1626860950000|2021-07-21 09:49:10||1789.5||1790||1790||1789.5|0
1626860960000|2021-07-21 09:49:20|1792|1790.5|1792|1790|1792.5|1791|1792|1790|1002
1626860990000|2021-07-21 09:49:50|||||||||28
1626861000000|2021-07-21 09:50:00||1790.5||1790.5||1790.5||1790.5|0
1626861010000|2021-07-21 09:50:10|||||||||3
1626861020000|2021-07-21 09:50:20|1793|1791|1793|1791|1793|1791|1793|1791|588
1626861090000|2021-07-21 09:51:30|1792.5|1790|1792|1791|1792.5|1791|1792|1790|1597
1626861100000|2021-07-21 09:51:40|1792.5||1793||1793||1792.5||0
1626861110000|2021-07-21 09:51:50|1792.5|1790.5|1792|1790|1792.5|1790.5|1792|1790|181
1626861130000|2021-07-21 09:52:10|1791.5|1789.5|1790|1788.5|1792|1789.5|1790|1788.5|686
1626861140000|2021-07-21 09:52:20|1790.5||1790.5||1790.5||1790.5||172
1626861160000|2021-07-21 09:52:40|1790||1789.5||1790||1789.5||17
1626861200000|2021-07-21 09:53:20|1789|1788|1788.5|1786.5|1789|1788|1788|1786.5|568
1626861210000|2021-07-21 09:53:30||1787||1787||1787||1787|0
1626861220000|2021-07-21 09:53:40|1788|1786.5|1787.5|1786.5|1788|1786.5|1787.5|1786.5|127
1626861290000|2021-07-21 09:54:50|||||||||1155
1626861300000|2021-07-21 09:55:00|1788|1787|1786.5|1784.5|1789.5|1787.5|1786.5|1784.5|1690
1626861330000|2021-07-21 09:55:30||1785||1785.5||1785.5||1785|0
1626861360000|2021-07-21 09:56:00|1787|1786|1789|1787|1789|1787|1787|1786|899
1626861380000|2021-07-21 09:56:20||1787.5||1787.5||1787.5||1787.5|335
1626861450000|2021-07-21 09:57:30|||||||||1
1626861500000|2021-07-21 09:58:20|1789.5|1788|1791|1789|1791|1789|1789|1788|476
1626861510000|2021-07-21 09:58:30||1789.5||1790||1790||1789.5|0
1626861520000|2021-07-21 09:58:40|1791.5|1790.5|1792.5|1791|1792.5|1791|1791.5|1790.5|270
1626861530000|2021-07-21 09:58:50|1792|1790.5|1792.5|1791.5|1792.5|1791.5|1792|1790|78
1626861540000|2021-07-21 09:59:00||1791||1791||1791||1791|222
1626861570000|2021-07-21 09:59:30||1791.5||1791.5||1791.5||1791.5|0
1626861590000|2021-07-21 09:59:50|1792|1792|1792.5|1791.5|1793|1792|1792|1791|484
1626861600000|2021-07-21 10:00:00|1791.5|1791|1792.5|1791|1792.5|1791|1791.5|1790.5|237
1626861650000|2021-07-21 10:00:50|1792|1790.5|1791|1789.5|1792|1790.5|1790.5|1788.5|861
1626861660000|2021-07-21 10:01:00||1789||1789||1789||1789|0
1626861720000|2021-07-21 10:02:00|||||||||11
1626861790000|2021-07-21 10:03:10|1790.5|1788.5|1789|1787|1790.5|1788.5|1789|1787|819
1626861860000|2021-07-21 10:04:20|1788|1786.5|1786|1784.5|1788|1786.5|1786|1784|603
1626861870000|2021-07-21 10:04:30|||||||||10
1626861890000|2021-07-21 10:04:50|1786.5|1785|1786.5|1785.5|1786.5|1785.5|1786.5|1785|396
1626861930000|2021-07-21 10:05:30|1786|1785|1786|1784.5|1786|1785|1786|1784|272
1626861940000|2021-07-21 10:05:40|1785.5|1784|1786|1784|1786|1784|1785.5|1783.5|184
1626861950000|2021-07-21 10:05:50|1785.5|1783.5|1784.5|1783|1785.5|1784|1784.5|1783|32
1626861960000|2021-07-21 10:06:00|||||||||28
1626861980000|2021-07-21 10:06:20|||||||||137
1626862010000|2021-07-21 10:06:50|||||||||1
1626862020000|2021-07-21 10:07:00|1784||1784||1784||1784||0
1626862050000|2021-07-21 10:07:30|||||||||9
1626862060000|2021-07-21 10:07:40|1784.5|1783.5|1784.5|1783|1784.5|1783.5|1784.5|1783|74
1626862110000|2021-07-21 10:08:30|||||||||66
1626862120000|2021-07-21 10:08:40|1784|1782.5|1784|1783|1784.5|1783|1784|1782.5|141
1626862170000|2021-07-21 10:09:30|||||||||138
1626862180000|2021-07-21 10:09:40|1784.5|1783.5|1786|1784.5|1786|1784.5|1784.5|1783.5|1865
1626862190000|2021-07-21 10:09:50|||||||||28
1626862270000|2021-07-21 10:11:10||1785||1785||1785||1785|0
1626862300000|2021-07-21 10:11:40|1786.5|1785.5|1788|1786.5|1788|1786.5|1786.5|1785.5|1361
1626862310000|2021-07-21 10:11:50|1787.5||1787.5||1787.5||1787.5||0
1626862320000|2021-07-21 10:12:00|1788|1787|1788|1787|1788|1787.5|1788|1787|451
1626862340000|2021-07-21 10:12:20|1788.5|1787.5|1789.5|1788.5|1789.5|1788.5|1788|1787.5|132
1626862350000|2021-07-21 10:12:30||1789||1788.5||1789||1788.5|108
1626862380000|2021-07-21 10:13:00|1789|1788|1789|1787.5|1789|1788|1789|1787.5|404
1626862470000|2021-07-21 10:14:30|||||||||166
1626862510000|2021-07-21 10:15:10||1788||1788||1788||1788|0
1626862560000|2021-07-21 10:16:00|1788.5|1787.5|1787.5|1786.5|1789.5|1787.5|1787.5|1786.5|994
1626862570000|2021-07-21 10:16:10|1787|1786|1786.5|1785.5|1787|1786|1786.5|1785.5|384
1626862600000|2021-07-21 10:16:40|||||||||2000
1626862610000|2021-07-21 10:16:50|1786|1785|1785|1783.5|1786|1785|1785|1783.5|281
1626862630000|2021-07-21 10:17:10|||||||||57
1626862640000|2021-07-21 10:17:20|1785.5|1784|1786|1784.5|1786.5|1784.5|1785.5|1784|188
1626862680000|2021-07-21 10:18:00|1787|1785|1786.5|1786|1787.5|1786|1786.5|1785|484
1626862690000|2021-07-21 10:18:10|1787||1787||1787||1787||45
1626862710000|2021-07-21 10:18:30|1786.5|1785|1786|1784.5|1786.5|1785|1786|1784.5|47
1626862740000|2021-07-21 10:19:00|1786.5|1785|1787|1785|1787|1785|1786.5|1785|1
1626862760000|2021-07-21 10:19:20||1785.5||1785.5||1785.5||1785.5|45
1626862770000|2021-07-21 10:19:30|||||||||109
1626862790000|2021-07-21 10:19:50|||||||||31
1626862800000|2021-07-21 10:20:00|||||||||250
1626862820000|2021-07-21 10:20:20|||||||||6
1626862830000|2021-07-21 10:20:30|||||||||1
1626862860000|2021-07-21 10:21:00|||||||||3
1626862890000|2021-07-21 10:21:30|||||||||101
1626862910000|2021-07-21 10:21:50|||||||||2000
1626862940000|2021-07-21 10:22:20||1786||1786||1786||1786|28
1626862950000|2021-07-21 10:22:30|1787.5|1786.5|1790|1788.5|1790|1788.5|1787|1786.5|2129
1626862960000|2021-07-21 10:22:40|1790.5|1789|1790.5|1789|1790.5|1789|1790.5|1789|0
1626862970000|2021-07-21 10:22:50|||||||||4
1626863010000|2021-07-21 10:23:30|1791.5|1790|1790.5|1789|1791.5|1790|1790.5|1789|207
1626863050000|2021-07-21 10:24:10|||||||||66
1626863080000|2021-07-21 10:24:40|1790|1788.5|1790.5|1788.5|1790.5|1788.5|1789|1788|2050
1626863090000|2021-07-21 10:24:50|1790|1788|1790.5|1789|1790.5|1789|1789.5|1788|0
1626863100000|2021-07-21 10:25:00||1788.5||1788.5||1789.5||1788.5|289
1626863110000|2021-07-21 10:25:10||1789||1789||1789||1789|0
1626863130000|2021-07-21 10:25:30|1791.5|1789.5|1791.5|1789.5|1791.5|1789.5|1791.5|1789.5|24
1626863150000|2021-07-21 10:25:50|||||||||450
1626863160000|2021-07-21 10:26:00|1790.5|1789|1790|1789|1790.5|1789|1790|1789|147
1626863170000|2021-07-21 10:26:10|1790.5|1789.5|1791.5|1789.5|1791.5|1789.5|1790.5|1789.5|345
1626863180000|2021-07-21 10:26:20|1791|1789|1791.5|1789.5|1791.5|1789.5|1790.5|1789|0
1626863190000|2021-07-21 10:26:30|1791|1789|1790.5|1789|1791.5|1789.5|1790.5|1789|0
1626863210000|2021-07-21 10:26:50|||||||||30
1626863270000|2021-07-21 10:27:50|1791|1789.5|1790.5|1789|1791.5|1790.5|1790.5|1789|591
1626863300000|2021-07-21 10:28:20|1790|1788.5|1789.5|1788|1790|1788.5|1789.5|1788|279
1626863340000|2021-07-21 10:29:00|1789|1787.5|1789.5|1788.5|1789.5|1788.5|1788.5|1787|934
1626863350000|2021-07-21 10:29:10|||||||||13
1626863380000|2021-07-21 10:29:40|1790|1789|1791|1789|1791.5|1790|1790|1789|1820
1626863390000|2021-07-21 10:29:50|1791.5|1789.5|1791.5|1790|1791.5|1790|1791.5|1789.5|63
1626863410000|2021-07-21 10:30:10|1792|1790.5|1793|1791.5|1793|1791.5|1792|1790.5|170
1626863450000|2021-07-21 10:30:50|||||||||75
1626863470000|2021-07-21 10:31:10|1792.5|1791|1790.5|1788.5|1792.5|1791|1790|1788|1705
1626863480000|2021-07-21 10:31:20|1791|1789|1790.5|1789|1791|1789.5|1790.5|1789|0
1626863520000|2021-07-21 10:32:00|1790|1788.5|1788.5|1787|1790|1788.5|1788.5|1787|342
1626863540000|2021-07-21 10:32:20|1789|1787.5|1789|1788|1789|1788|1788.5|1787.5|197
1626863560000|2021-07-21 10:32:40|1788.5||1788.5||1788.5||1788.5||0
1626863570000|2021-07-21 10:32:50||1787.5||1787||1787.5||1787|40
1626863580000|2021-07-21 10:33:00|1788|1786.5|1788|1787|1788|1787|1788|1786.5|801
1626863590000|2021-07-21 10:33:10|1788.5|1787.5|1789.5|1788.5|1789.5|1788.5|1788.5|1787.5|962
1626863600000|2021-07-21 10:33:20|||||||||316
1626863610000|2021-07-21 10:33:30|1790||1790||1790||1790||0
1626863630000|2021-07-21 10:33:50||1789||1789||1789||1789|0
1626863660000|2021-07-21 10:34:20|1790.5|1789.5|1790.5|1789|1790.5|1790|1790|1789|641
1626863690000|2021-07-21 10:34:50|||||||||2111
1626863700000|2021-07-21 10:35:00|1791|1789.5|1791|1789.5|1791|1790|1791|1789.5|178
1626863710000|2021-07-21 10:35:10||1790||1790||1790.5||1790|157
1626863740000|2021-07-21 10:35:40||1790.5||1790.5||1790.5||1790.5|80
1626863750000|2021-07-21 10:35:50|1792|1791|1793.5|1792|1794|1792|1792|1791|589
1626863760000|2021-07-21 10:36:00|1792.5|1792.5|1793.5|1792|1793.5|1792.5|1792.5|1792|388
1626863770000|2021-07-21 10:36:10||1793||1792||1793||1792|179
1626863900000|2021-07-21 10:38:20|1793|1791.5|1793|1791.5|1793|1791.5|1792|1791|685
1626863910000|2021-07-21 10:38:30|1792.5|1791|1792|1790.5|1792.5|1791|1792|1790.5|145
1626863960000|2021-07-21 10:39:20||1791||1791||1791||1791|0
1626863990000|2021-07-21 10:39:50|||||||||34
1626864010000|2021-07-21 10:40:10|1791.5|1790.5|1791.5|1790|1792|1790.5|1791|1790|680
1626864020000|2021-07-21 10:40:20||1790.5||1790.5||1790.5||1790.5|0
1626864030000|2021-07-21 10:40:30|1792|1791|1792.5|1792|1793|1792|1792|1791|541
1626864040000|2021-07-21 10:40:40|1793|1792.5|1792.5|1791.5|1793.5|1792.5|1792.5|1791|744
1626864090000|2021-07-21 10:41:30|1793|1792|1793|1792|1793|1792|1793|1792|179
1626864120000|2021-07-21 10:42:00|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|132
1626864130000|2021-07-21 10:42:10|||||||||1115
1626864150000|2021-07-21 10:42:30|1793|1792|1793|1792|1793|1792|1793|1792|230
1626864160000|2021-07-21 10:42:40|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|341
1626864210000|2021-07-21 10:43:30|||||||||125
1626864280000|2021-07-21 10:44:40|||||||||3
1626864310000|2021-07-21 10:45:10|1793|1792|1794|1793|1794|1793|1793|1792|776
1626864320000|2021-07-21 10:45:20|1794.5|1793.5|1795|1793.5|1795.5|1793.5|1794.5|1793.5|245
1626864330000|2021-07-21 10:45:30|1794||1794||1794||1794||0
1626864350000|2021-07-21 10:45:50|1795||1795||1795||1795||64
1626864360000|2021-07-21 10:46:00|1794|1793|1794|1792.5|1794|1793|1794|1792.5|1405
1626864380000|2021-07-21 10:46:20|1793.5|1793|1793.5|1792.5|1793.5|1793|1793.5|1792.5|27
1626864420000|2021-07-21 10:47:00|1793|1792|1791|1790|1793|1792|1791|1790|1066
1626864430000|2021-07-21 10:47:10|1790|1789.5|1790.5|1789.5|1791|1789.5|1790|1789.5|311
1626864440000|2021-07-21 10:47:20|1790|1789|1789.5|1789|1790|1789|1789.5|1789|149
1626864450000|2021-07-21 10:47:30|||||||||131
1626864480000|2021-07-21 10:48:00|1789|1788.5|1789|1788|1789|1788.5|1789|1788|445
1626864490000|2021-07-21 10:48:10|||||||||28
1626864560000|2021-07-21 10:49:20|1788.5|1787.5|1789|1787.5|1789|1787.5|1788|1787|650
1626864590000|2021-07-21 10:49:50|||||||||31
1626864630000|2021-07-21 10:50:30|1789.5|1788|1790|1789|1790|1789|1789.5|1788|1177
1626864640000|2021-07-21 10:50:40|1790.5|1789.5|1792|1790|1792|1790|1790.5|1789|513
1626864690000|2021-07-21 10:51:30|1791.5||1791.5||1791.5||1791.5||420
1626864700000|2021-07-21 10:51:40|1791||1791||1791||1791||0
1626864720000|2021-07-21 10:52:00|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|184
1626864770000|2021-07-21 10:52:50|1791|1790|1791.5|1790.5|1792|1790.5|1791|1789.5|300
1626864780000|2021-07-21 10:53:00|1791||1791.5||1791.5||1791||124
1626864800000|2021-07-21 10:53:20||1791||1790.5||1791||1790.5|594
1626864960000|2021-07-21 10:56:00|1791|1790|1790.5|1789.5|1791|1790.5|1790|1789|934
1626864970000|2021-07-21 10:56:10|||||||||6
1626865010000|2021-07-21 10:56:50|1790|1789|1790|1789|1790|1789|1790|1789|23
1626865020000|2021-07-21 10:57:00|||||||||617
1626865040000|2021-07-21 10:57:20||1789.5||1789.5||1789.5||1789|290
1626865060000|2021-07-21 10:57:40|||||||||35
1626865070000|2021-07-21 10:57:50|||||||||14
1626865120000|2021-07-21 10:58:40|||||||||4
1626865180000|2021-07-21 10:59:40|||||||||32
1626865190000|2021-07-21 10:59:50|||||||||33
1626865200000|2021-07-21 11:00:00|1789.5|1788.5|1788|1787|1789.5|1789|1788|1787|633
1626865210000|2021-07-21 11:00:10|1788.5||1788||1788.5||1788||5695
1626865230000|2021-07-21 11:00:30|1787.5|1786.5|1788|1786.5|1788|1786.5|1787.5|1786.5|90989
1626865240000|2021-07-21 11:00:40||1787||1787||1787||1787|14
1626865250000|2021-07-21 11:00:50|||||||||12
1626865280000|2021-07-21 11:01:20|1788.5|1787.5|1789.5|1787.5|1789.5|1788.5|1788.5|1787|497
1626865290000|2021-07-21 11:01:30|1789||1789.5||1789.5||1789||2
1626865310000|2021-07-21 11:01:50|||||||||4
1626865320000|2021-07-21 11:02:00|||||||||2
1626865350000|2021-07-21 11:02:30|1790|1788.5|1792|1790.5|1792|1790.5|1790|1787.5|1785
1626865360000|2021-07-21 11:02:40||1791||1790.5||1791||1790.5|6
1626865380000|2021-07-21 11:03:00|1791.5|1790|1790|1789|1791.5|1790|1790|1789|1626
1626865390000|2021-07-21 11:03:10|1790.5|1788.5|1790.5|1789|1790.5|1789|1790|1788.5|4
1626865400000|2021-07-21 11:03:20|1790||1789.5||1790||1789.5||230
1626865410000|2021-07-21 11:03:30|||||||||2
1626865420000|2021-07-21 11:03:40|1790|1789.5|1790|1789|1790|1789.5|1789.5|1789|835
1626865430000|2021-07-21 11:03:50|||||||||10
1626865450000|2021-07-21 11:04:10|||||||||2
1626865460000|2021-07-21 11:04:20|||||||||4
1626865480000|2021-07-21 11:04:40|||||||||6
1626865490000|2021-07-21 11:04:50|||||||||8
1626865500000|2021-07-21 11:05:00|||||||||6
1626865510000|2021-07-21 11:05:10|1790.5|1789.5|1791.5|1790|1791.5|1790|1790.5|1789.5|828
1626865520000|2021-07-21 11:05:20|||||||||262
1626865560000|2021-07-21 11:06:00|||||||||709
1626865570000|2021-07-21 11:06:10|||||||||2
1626865590000|2021-07-21 11:06:30||1790.5||1790.5||1790.5||1790.5|466
1626865600000|2021-07-21 11:06:40|||||||||53
1626865620000|2021-07-21 11:07:00|1791|1790|1790.5|1789|1791|1790|1790.5|1789|1170
1626865630000|2021-07-21 11:07:10|1791|1789.5|1791|1789.5|1791|1789.5|1791|1789.5|6
1626865640000|2021-07-21 11:07:20|||||||||6
1626865650000|2021-07-21 11:07:30|||||||||6
1626865660000|2021-07-21 11:07:40|||||||||6
1626865700000|2021-07-21 11:08:20|||||||||4
1626865710000|2021-07-21 11:08:30|||||||||2
1626865780000|2021-07-21 11:09:40|||||||||231
1626865790000|2021-07-21 11:09:50|||||||||2
1626865800000|2021-07-21 11:10:00|||||||||19
1626865810000|2021-07-21 11:10:10|1790.5|1789|1789.5|1788.5|1790.5|1789|1789.5|1788|395
1626865820000|2021-07-21 11:10:20|1789|1788|1789|1787.5|1789.5|1788|1788.5|1787.5|1082
1626865830000|2021-07-21 11:10:30|1788.5|1787|1787.5|1786.5|1788.5|1787|1787.5|1786.5|674
1626865840000|2021-07-21 11:10:40|||||||||2
1626865880000|2021-07-21 11:11:20|||||||||6
1626865890000|2021-07-21 11:11:30|||||||||6
1626865910000|2021-07-21 11:11:50|||||||||6
1626865920000|2021-07-21 11:12:00|||||||||4
1626865930000|2021-07-21 11:12:10|||||||||2
1626865950000|2021-07-21 11:12:30|1788.5|1787|1788.5|1787|1789|1787.5|1788|1787|686
1626865960000|2021-07-21 11:12:40|1789|1787.5|1789.5|1788|1789.5|1788.5|1788.5|1787.5|1187
1626865980000|2021-07-21 11:13:00|||||||||200
1626865990000|2021-07-21 11:13:10|1789|1787.5|1789.5|1788|1789.5|1788|1788.5|1787.5|981
1626866000000|2021-07-21 11:13:20|||||||||6
1626866010000|2021-07-21 11:13:30|||||||||2
1626866030000|2021-07-21 11:13:50||1788.5||1788.5||1788.5||1788.5|250
1626866040000|2021-07-21 11:14:00|||||||||2
1626866050000|2021-07-21 11:14:10|||||||||500
1626866100000|2021-07-21 11:15:00|1790||1790||1790||1790||2
1626866130000|2021-07-21 11:15:30|1790.5|1789|1790.5|1789.5|1790.5|1789.5|1790.5|1789|238
1626866150000|2021-07-21 11:15:50|||||||||1031
1626866160000|2021-07-21 11:16:00|1790|1789|1790.5|1789.5|1790.5|1789.5|1789.5|1789|1094
1626866170000|2021-07-21 11:16:10|||||||||10
1626866180000|2021-07-21 11:16:20|||||||||10
1626866190000|2021-07-21 11:16:30|||||||||16
1626866200000|2021-07-21 11:16:40|||||||||8
1626866210000|2021-07-21 11:16:50|||||||||6
1626866220000|2021-07-21 11:17:00|||||||||18
1626866230000|2021-07-21 11:17:10|||||||||2
1626866240000|2021-07-21 11:17:20|1790|1789|1789.5|1788.5|1790|1789|1789|1788.5|1380
1626866260000|2021-07-21 11:17:40|||||||||500
1626866280000|2021-07-21 11:18:00|1789|1788|1789|1788|1789|1788|1789|1788|183
1626866300000|2021-07-21 11:18:20||1788.5||1788||1788.5||1788|0
1626866390000|2021-07-21 11:19:50|||||||||10
1626866400000|2021-07-21 11:20:00|||||||||2
1626866440000|2021-07-21 11:20:40|||||||||228
1626866450000|2021-07-21 11:20:50|||||||||29
1626866460000|2021-07-21 11:21:00|1788.5|1787.5|1787|1786|1788.5|1788|1787|1786|856
1626866470000|2021-07-21 11:21:10|||||||||2
1626866480000|2021-07-21 11:21:20|||||||||300
1626866490000|2021-07-21 11:21:30|1787.5|1786.5|1788|1787|1788.5|1787|1787.5|1786|959
1626866500000|2021-07-21 11:21:40|||||||||59
1626866530000|2021-07-21 11:22:10|1788.5|1787.5|1789.5|1788.5|1790|1788.5|1788.5|1787.5|418
1626866540000|2021-07-21 11:22:20|1790.5|1789|1791.5|1790|1792|1790|1790.5|1789|547
1626866550000|2021-07-21 11:22:30|||||||||2
1626866570000|2021-07-21 11:22:50|1791|1790.5|1791.5|1790|1791.5|1790.5|1791|1790|52
1626866600000|2021-07-21 11:23:20|1792||1792||1792||1792||8
1626866610000|2021-07-21 11:23:30|1791.5||1791||1791.5||1791||2
1626866640000|2021-07-21 11:24:00|1790.5|1789.5|1790|1788.5|1790.5|1789.5|1790|1788.5|782
1626866650000|2021-07-21 11:24:10|1789.5|1787.5|1789|1787.5|1789.5|1787.5|1789|1787.5|51
1626866660000|2021-07-21 11:24:20|1788|1787|1786.5|1785|1788|1787|1786.5|1785|202
1626866670000|2021-07-21 11:24:30|1786||1786||1786||1786||232
1626866680000|2021-07-21 11:24:40|||||||||252
1626866690000|2021-07-21 11:24:50|1785.5|1784.5|1785|1784|1785.5|1784.5|1785|1784|556
1626866700000|2021-07-21 11:25:00|||||||||2
1626866740000|2021-07-21 11:25:40|||||||||4
1626866750000|2021-07-21 11:25:50|1784.5|1785|1786.5|1785.5|1786.5|1785.5|1784.5|1785|4293
1626866760000|2021-07-21 11:26:00|1787|1786|1787|1786|1787.5|1786|1787|1785.5|304
1626866780000|2021-07-21 11:26:20||1785.5||1785.5||1785.5||1785.5|0
1626866790000|2021-07-21 11:26:30|||||||||2
1626866810000|2021-07-21 11:26:50|1786.5||1787||1787||1786.5||4
1626866820000|2021-07-21 11:27:00|||||||||2
1626866860000|2021-07-21 11:27:40|||||||||15
1626866870000|2021-07-21 11:27:50|1786.5||1786.5||1786.5||1786.5||29
1626866880000|2021-07-21 11:28:00|1786||1786||1786||1786||4
1626866890000|2021-07-21 11:28:10|1786.5|1786|1787|1786|1787|1786|1786.5|1786|482
1626866900000|2021-07-21 11:28:20|||||||||2
1626866940000|2021-07-21 11:29:00|||||||||44
1626866960000|2021-07-21 11:29:20|||||||||6
1626866970000|2021-07-21 11:29:30|||||||||216
1626866980000|2021-07-21 11:29:40|1787.5|1786.5|1789|1788|1789|1788|1787.5|1786.5|3037
1626866990000|2021-07-21 11:29:50|||||||||8
1626867010000|2021-07-21 11:30:10|||||||||416
1626867020000|2021-07-21 11:30:20|||||||||281
1626867040000|2021-07-21 11:30:40|||||||||6
1626867050000|2021-07-21 11:30:50|1789.5|1788.5|1789.5|1789|1789.5|1789|1789.5|1788.5|376
1626867080000|2021-07-21 11:31:20|1789|1788.5|1789|1788|1789|1788.5|1789|1788|1696
1626867110000|2021-07-21 11:31:50||1788.5||1788||1788.5||1788|26
1626867210000|2021-07-21 11:33:30|||||||||50
1626867230000|2021-07-21 11:33:50|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|170
1626867240000|2021-07-21 11:34:00|||||||||661
1626867250000|2021-07-21 11:34:10|1789|1788|1789|1788|1789|1788|1788.5|1788|720
1626867290000|2021-07-21 11:34:50|||||||||17
1626867310000|2021-07-21 11:35:10|||||||||16
1626867320000|2021-07-21 11:35:20||1788.5||1788.5||1788.5||1788.5|14
1626867330000|2021-07-21 11:35:30|||||||||91
1626867340000|2021-07-21 11:35:40|1788.5|1788|1788|1787|1788.5|1788|1788|1787|1148
1626867350000|2021-07-21 11:35:50|1787.5|1787.5|1788|1787|1788|1787.5|1787.5|1787|233
1626867360000|2021-07-21 11:36:00|||||||||80
1626867370000|2021-07-21 11:36:10|1787.5|1786.5|1787|1786.5|1787.5|1786.5|1787|1786.5|291
1626867410000|2021-07-21 11:36:50|||||||||189
1626867420000|2021-07-21 11:37:00|1786.5|1786|1788|1787.5|1788|1787.5|1786.5|1786|2926
1626867430000|2021-07-21 11:37:10|1788.5|1788|1788.5|1788|1788.5|1788|1788.5|1788|1309
1626867440000|2021-07-21 11:37:20|||||||||36
1626867460000|2021-07-21 11:37:40|||||||||142
1626867480000|2021-07-21 11:38:00|||||||||142
1626867490000|2021-07-21 11:38:10|||||||||3
1626867510000|2021-07-21 11:38:30||1787.5||1787.5||1787.5||1787.5|252
1626867570000|2021-07-21 11:39:30|1788|1787|1787.5|1786|1788|1787|1787|1786|290
1626867580000|2021-07-21 11:39:40||1786.5||1786.5||1786.5||1786.5|2
1626867590000|2021-07-21 11:39:50|||||||||139
1626867610000|2021-07-21 11:40:10|||||||||142
1626867620000|2021-07-21 11:40:20|1787|1786|1787.5|1787|1787.5|1787|1787|1786|426
1626867640000|2021-07-21 11:40:40||1786.5||1786.5||1787||1786.5|1654
1626867660000|2021-07-21 11:41:00|||||||||140
1626867690000|2021-07-21 11:41:30|1788|1787|1788|1787.5|1788|1787.5|1788|1787|467
1626867700000|2021-07-21 11:41:40|||||||||181
1626867710000|2021-07-21 11:41:50|1787.5|1787|1787.5|1787|1787.5|1787|1787.5|1787|442
1626867720000|2021-07-21 11:42:00|1787|1786|1786.5|1785.5|1787|1786|1786.5|1785.5|374
1626867780000|2021-07-21 11:43:00|||||||||5
1626867790000|2021-07-21 11:43:10|||||||||8
1626867800000|2021-07-21 11:43:20|1787|1786|1787|1786|1787.5|1786|1787|1786|402
1626867810000|2021-07-21 11:43:30|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|1786.5|1785.5|2
1626867870000|2021-07-21 11:44:30|1787|1786|1786.5|1786|1787|1786|1786.5|1786|12
1626867880000|2021-07-21 11:44:40|||||||||2
1626867890000|2021-07-21 11:44:50|1787||1787||1787||1787||86
1626867900000|2021-07-21 11:45:00|1786.5|1785.5|1787|1786|1787|1786|1786.5|1785.5|647
1626867910000|2021-07-21 11:45:10|1786.5||1786.5||1786.5||1786.5||2230
1626867920000|2021-07-21 11:45:20|||||||||57
1626867930000|2021-07-21 11:45:30|||||||||11
1626867950000|2021-07-21 11:45:50|1787|1786.5|1787|1786.5|1787|1786.5|1787|1786.5|621
1626867960000|2021-07-21 11:46:00|||||||||88
1626867980000|2021-07-21 11:46:20|1787.5||1787.5||1787.5||1787.5||430
1626868010000|2021-07-21 11:46:50||1787||1787||1787||1787|117
1626868020000|2021-07-21 11:47:00|||||||||144
1626868030000|2021-07-21 11:47:10|||||||||22
1626868050000|2021-07-21 11:47:30|||||||||6
1626868070000|2021-07-21 11:47:50|||||||||6
1626868080000|2021-07-21 11:48:00|||||||||4
1626868090000|2021-07-21 11:48:10|||||||||2
1626868100000|2021-07-21 11:48:20||1786.5||1787||1787||1786.5|298
1626868110000|2021-07-21 11:48:30|||||||||36
1626868140000|2021-07-21 11:49:00|||||||||208
1626868150000|2021-07-21 11:49:10|1787|1786.5|1787.5|1787|1787.5|1787|1787|1786.5|889
1626868170000|2021-07-21 11:49:30||1786.5||1787||1787||1786.5|413
1626868180000|2021-07-21 11:49:40|1787|1786.5|1787.5|1787|1787.5|1787|1787|1786.5|1563
1626868190000|2021-07-21 11:49:50|||||||||40
1626868200000|2021-07-21 11:50:00|1787|1786.5|1787|1786|1787.5|1787|1787|1786|2735
1626868210000|2021-07-21 11:50:10|1786.5|1785.5|1787|1786|1787|1786|1786|1785|3940
1626868220000|2021-07-21 11:50:20|||||||||13
1626868260000|2021-07-21 11:51:00|1786.5|1785.5|1787|1786|1787|1786|1786|1785.5|2285
1626868270000|2021-07-21 11:51:10|||||||||2
1626868280000|2021-07-21 11:51:20|||||||||280
1626868290000|2021-07-21 11:51:30|1786.5|1785.5|1787|1786|1787|1786|1786|1785.5|695
1626868310000|2021-07-21 11:51:50|||||||||65
1626868330000|2021-07-21 11:52:10|1787.5|1786.5|1787.5|1786.5|1787.5|1787|1787.5|1786.5|2094
1626868340000|2021-07-21 11:52:20|1787||1787.5||1787.5||1787||2183
1626868380000|2021-07-21 11:53:00|1787|1786|1787.5|1787|1787.5|1787|1787|1786|3940
1626868390000|2021-07-21 11:53:10|1787|1786.5|1787|1786.5|1787|1786.5|1786.5|1786|1524
1626868400000|2021-07-21 11:53:20|1787.5|1786|1787.5|1786.5|1787.5|1786.5|1787|1786|2887
1626868410000|2021-07-21 11:53:30|1787||1787.5||1787.5||1787||682
1626868440000|2021-07-21 11:54:00|||||||||17
1626868470000|2021-07-21 11:54:30|||||||||781
1626868480000|2021-07-21 11:54:40|||||||||2
1626868510000|2021-07-21 11:55:10|1787||1787.5||1787.5||1787||1432
1626868520000|2021-07-21 11:55:20|1787|1786|1786.5|1785.5|1787.5|1786.5|1786|1785.5|5087
1626868530000|2021-07-21 11:55:30|1786||1786||1786||1786||2951
1626868540000|2021-07-21 11:55:40|||||||||2
1626868550000|2021-07-21 11:55:50||1785||1785||1785||1785|68
1626868560000|2021-07-21 11:56:00|||||||||281
1626868580000|2021-07-21 11:56:20|1785.5|1784.5|1785.5|1784.5|1786|1785.5|1785.5|1784.5|7274
1626868610000|2021-07-21 11:56:50|||||||||86
1626868620000|2021-07-21 11:57:00||1785||1785||1785||1785|143
1626868630000|2021-07-21 11:57:10||1784.5||1784.5||1785||1784.5|2482
1626868640000|2021-07-21 11:57:20|||||||||1
1626868660000|2021-07-21 11:57:40|1785|1784|1784.5|1783.5|1785|1784|1784.5|1783.5|1519
1626868680000|2021-07-21 11:58:00|1785|1784|1784.5|1784|1785|1784.5|1784.5|1784|1281
1626868690000|2021-07-21 11:58:10|1785|1784.5|1785|1784.5|1785|1784.5|1785|1784|1661
1626868720000|2021-07-21 11:58:40|||||||||1480
1626868730000|2021-07-21 11:58:50|1785.5|1785|1786|1785.5|1786|1785.5|1785.5|1785|3741
1626868740000|2021-07-21 11:59:00|1786.5||1786.5||1786.5||1786||986
1626868750000|2021-07-21 11:59:10|||||||||981
1626868760000|2021-07-21 11:59:20|1787|1786|1787|1786.5|1787|1786.5|1787|1786|6
1626868770000|2021-07-21 11:59:30|1787.5|1787|1788.5|1788|1788.5|1788|1787.5|1787|452
1626868780000|2021-07-21 11:59:40|1788|1787|1787.5|1786.5|1788|1787|1787.5|1786|1548
1626868790000|2021-07-21 11:59:50|||||||||28
1626868800000|2021-07-21 12:00:00|1788.5|1787|1788|1787|1788.5|1787|1788|1786.5|1410
1626868820000|2021-07-21 12:00:20|1788.5|1787.5|1789|1788|1789|1788|1788.5|1787.5|638
1626868850000|2021-07-21 12:00:50|||||||||18
1626868860000|2021-07-21 12:01:00|||||||||2
1626868870000|2021-07-21 12:01:10|1788.5|1787.5|1787.5|1787|1788.5|1787.5|1787.5|1787|1270
1626868880000|2021-07-21 12:01:20|1787|1786.5|1786.5|1786|1787|1786.5|1786.5|1785|1070
1626868890000|2021-07-21 12:01:30|1787|1786.5|1787|1786|1787|1786.5|1787|1786|624
1626868900000|2021-07-21 12:01:40|1787.5||1787.5||1787.5||1787.5||395
1626868910000|2021-07-21 12:01:50|1788|1786.5|1788.5|1787.5|1788.5|1787.5|1788|1786.5|1201
1626868920000|2021-07-21 12:02:00||1787||1787||1787.5||1787|364
1626868930000|2021-07-21 12:02:10||1787.5||1787.5||1787.5||1787.5|25
1626868940000|2021-07-21 12:02:20|||||||||486
1626868950000|2021-07-21 12:02:30|1789|1788|1789|1788|1789|1788|1789|1788|1653
1626868960000|2021-07-21 12:02:40|||||||||61
1626868970000|2021-07-21 12:02:50|1789.5|1788.5|1790|1789|1790.5|1789|1789.5|1788.5|448
1626868980000|2021-07-21 12:03:00|1790.5||1790||1790.5||1790||132
1626868990000|2021-07-21 12:03:10|1790.5|1789.5|1791|1790|1791|1790|1790.5|1789.5|3482
1626869020000|2021-07-21 12:03:40|1791.5|1790.5|1791.5|1790|1791.5|1790.5|1791.5|1790|265
1626869030000|2021-07-21 12:03:50||1790.5||1790.5||1790.5||1790.5|38
1626869060000|2021-07-21 12:04:20|1791|1790|1789|1788.5|1791|1790|1789|1788.5|1855
1626869080000|2021-07-21 12:04:40|1789.5|1789|1790|1789|1790|1789|1789.5|1788.5|1709
1626869090000|2021-07-21 12:04:50|1789.5||1790||1790||1789.5||261
1626869100000|2021-07-21 12:05:00|1790.5|1789.5|1791|1789.5|1791|1789.5|1790.5|1789.5|775
1626869110000|2021-07-21 12:05:10|1791.5|1790|1791.5|1790|1792|1790|1791|1790|741
1626869120000|2021-07-21 12:05:20||1790.5||1790.5||1790.5||1790.5|0
1626869130000|2021-07-21 12:05:30|1792|1791|1792|1791|1792|1791|1792|1791|493
1626869150000|2021-07-21 12:05:50|||||||||1
1626869160000|2021-07-21 12:06:00|||||||||176
1626869170000|2021-07-21 12:06:10|1791.5|1790.5|1791|1790|1792|1790.5|1790.5|1790|2059
1626869180000|2021-07-21 12:06:20|1791.5|1790.5|1792|1790.5|1792|1790.5|1791.5|1790.5|74
1626869190000|2021-07-21 12:06:30||1791||1791||1791||1791|0
1626869200000|2021-07-21 12:06:40|1792.5|1791.5|1793|1792|1793.5|1792|1792|1791.5|636
1626869210000|2021-07-21 12:06:50|1792.5|1790.5|1792|1791|1792.5|1791|1792|1790.5|308
1626869220000|2021-07-21 12:07:00|1792.5||1792.5||1792.5||1792.5||367
1626869230000|2021-07-21 12:07:10|1793|1791.5|1793|1792|1793|1792|1793|1791.5|463
1626869240000|2021-07-21 12:07:20|1793.5|1793|1794|1793|1794.5|1793|1793|1792|1564
1626869250000|2021-07-21 12:07:30|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|210
1626869260000|2021-07-21 12:07:40|1794|1793|1794|1793|1794|1793|1793.5|1793|1256
1626869280000|2021-07-21 12:08:00|||||||||282
1626869300000|2021-07-21 12:08:20||1792.5||1792.5||1792.5||1792.5|198
1626869310000|2021-07-21 12:08:30||1793||1793||1793||1793|655
1626869320000|2021-07-21 12:08:40|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|1794|1793.5|32
1626869340000|2021-07-21 12:09:00|1795|1794|1796|1794.5|1796.5|1794.5|1794.5|1793.5|1077
1626869350000|2021-07-21 12:09:10|1796.5|1795|1796.5|1795.5|1796.5|1795.5|1796.5|1795|0
1626869370000|2021-07-21 12:09:30|1796|1795|1796.5|1795|1796.5|1795|1795.5|1795|439
1626869390000|2021-07-21 12:09:50|||||||||38
1626869400000|2021-07-21 12:10:00|1796|1794.5|1794.5|1793|1796|1794.5|1794.5|1793|1472
1626869410000|2021-07-21 12:10:10||1793.5||1794||1794||1793|481
1626869420000|2021-07-21 12:10:20|1795|1794.5|1795.5|1794.5|1795.5|1794.5|1795|1794|511
1626869430000|2021-07-21 12:10:30||1794||1794||1794||1794|0
1626869440000|2021-07-21 12:10:40||1794.5||1794.5||1794.5||1794.5|0
1626869450000|2021-07-21 12:10:50|1796|1795|1796|1795|1796.5|1795|1796|1795|442
1626869470000|2021-07-21 12:11:10|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|756
1626869480000|2021-07-21 12:11:20|||||||||433
1626869520000|2021-07-21 12:12:00|||||||||69
1626869540000|2021-07-21 12:12:20|||||||||28
1626869550000|2021-07-21 12:12:30|1795|1794|1794|1793|1795|1794|1794|1793|952
1626869560000|2021-07-21 12:12:40||1793.5||1793.5||1793.5||1793.5|0
1626869580000|2021-07-21 12:13:00|1793.5|1793|1793.5|1792|1794|1793|1793.5|1792|112
1626869590000|2021-07-21 12:13:10||1792.5||1792.5||1792.5||1792.5|0
1626869630000|2021-07-21 12:13:50|1793|1793|1793|1792.5|1793|1793|1793|1792.5|0
1626869650000|2021-07-21 12:14:10||1792||1791.5||1792||1791.5|198
1626869660000|2021-07-21 12:14:20|1792.5||1792.5||1792.5||1792.5||0
1626869710000|2021-07-21 12:15:10||1792||1792||1792||1792|0
1626869730000|2021-07-21 12:15:30|||||||||39
1626869810000|2021-07-21 12:16:50|1792|1791.5|1792|1790.5|1792|1791.5|1792|1790.5|911
1626869820000|2021-07-21 12:17:00|1791.5|1790|1792|1791|1792.5|1791|1790.5|1789|2196
1626869830000|2021-07-21 12:17:10|1792.5|1791.5|1793|1792|1793|1792|1792.5|1791.5|520
1626869880000|2021-07-21 12:18:00|||||||||438
1626869900000|2021-07-21 12:18:20|||||||||211
1626869930000|2021-07-21 12:18:50|1792.5|1791.5|1792|1791.5|1792.5|1791.5|1792|1791.5|648
1626869940000|2021-07-21 12:19:00||1791||1791||1791||1791|0
1626869990000|2021-07-21 12:19:50|||||||||41
1626870010000|2021-07-21 12:20:10|1792.5|1792|1792.5|1792|1792.5|1792|1792.5|1792|201
1626870030000|2021-07-21 12:20:30|1793|1792.5|1794|1793|1794|1793.5|1793|1792.5|1146
1626870120000|2021-07-21 12:22:00|1793.5|1792.5|1793|1792|1794|1792.5|1793|1792|1434
1626870130000|2021-07-21 12:22:10|||||||||25
1626870140000|2021-07-21 12:22:20||1792.5||1792||1792.5||1792|430
1626870190000|2021-07-21 12:23:10|1792.5|1791.5|1792|1791|1792.5|1791.5|1792|1791|78
1626870220000|2021-07-21 12:23:40|||||||||204
1626870230000|2021-07-21 12:23:50|1792.5|1791.5|1792|1791.5|1792.5|1791.5|1792|1791.5|418
1626870240000|2021-07-21 12:24:00|1792.5|1792|1792.5|1792|1792.5|1792|1792.5|1792|1
1626870250000|2021-07-21 12:24:10|||||||||259
1626870290000|2021-07-21 12:24:50|||||||||12
1626870320000|2021-07-21 12:25:20|1793|1792.5|1794|1793|1794|1793|1792.5|1792|349
1626870330000|2021-07-21 12:25:30|||||||||1363
1626870350000|2021-07-21 12:25:50|||||||||117
1626870360000|2021-07-21 12:26:00|||||||||220
1626870380000|2021-07-21 12:26:20|1793.5|1792.5|1793|1792|1794|1793|1793|1792|1265
1626870390000|2021-07-21 12:26:30|1792.5|1791|1792|1791|1792.5|1791|1792|1791|29
1626870400000|2021-07-21 12:26:40|1791.5|1790.5|1791.5|1791|1791.5|1791|1791.5|1790.5|297
1626870420000|2021-07-21 12:27:00|1791|1790.5|1791|1790.5|1791|1790.5|1791|1790.5|39
1626870430000|2021-07-21 12:27:10||1790||1790||1790||1790|171
1626870480000|2021-07-21 12:28:00|||||||||856
1626870490000|2021-07-21 12:28:10|1790.5|1791|1791.5|1791|1791.5|1791|1790.5|1791|669
1626870500000|2021-07-21 12:28:20|1791|1790|1791.5|1790|1791.5|1790|1791|1790|277
1626870530000|2021-07-21 12:28:50|||||||||142
1626870570000|2021-07-21 12:29:30|1791|1789.5|1790|1788.5|1791|1789.5|1790|1788|441
1626870580000|2021-07-21 12:29:40||1788||1788||1788||1788|77
1626870590000|2021-07-21 12:29:50|||||||||31
1626870600000|2021-07-21 12:30:00|1789.5|1788.5|1788|1787|1789.5|1788.5|1788|1787|583
1626870630000|2021-07-21 12:30:30|1788.5|1787.5|1788.5|1787.5|1788.5|1788|1788|1787.5|665
1626870640000|2021-07-21 12:30:40|1789|1788|1789|1788|1789|1788|1789|1788|226
1626870670000|2021-07-21 12:31:10|||||||||1
1626870680000|2021-07-21 12:31:20|||||||||55
1626870690000|2021-07-21 12:31:30|1790|1789|1789.5|1789|1790|1789|1789.5|1789|539
1626870700000|2021-07-21 12:31:40|||||||||115
1626870710000|2021-07-21 12:31:50||1788||1788||1788||1788|77
1626870720000|2021-07-21 12:32:00|||||||||1050
1626870740000|2021-07-21 12:32:20|1790.5|1788.5|1790|1789|1790.5|1789.5|1789.5|1788.5|962
1626870750000|2021-07-21 12:32:30|1790.5|1789.5|1792|1791|1792|1791|1790|1789.5|1054
1626870780000|2021-07-21 12:33:00|||||||||998
1626870790000|2021-07-21 12:33:10|1792.5|1791.5|1793.5|1792.5|1794|1792.5|1792.5|1791.5|1095
1626870800000|2021-07-21 12:33:20|1793|1792|1793|1791.5|1793|1792|1793|1791.5|178
1626870910000|2021-07-21 12:35:10|1792.5|1791|1793|1792|1793|1792|1791.5|1791|1378
1626870950000|2021-07-21 12:35:50|1792.5||1792.5||1793||1792.5||115
1626870970000|2021-07-21 12:36:10|1792|1791|1792|1791|1792|1791|1792|1791|113
1626870980000|2021-07-21 12:36:20|1791.5||1791.5||1791.5||1791.5||0
1626870990000|2021-07-21 12:36:30|||||||||94
1626871000000|2021-07-21 12:36:40|1791|1790.5|1791|1790.5|1791|1790.5|1791|1790.5|72
1626871020000|2021-07-21 12:37:00|||||||||103
1626871050000|2021-07-21 12:37:30||1789.5||1789.5||1789.5||1789.5|156
1626871060000|2021-07-21 12:37:40||1790||1790||1790||1790|0
1626871070000|2021-07-21 12:37:50|||||||||12
1626871080000|2021-07-21 12:38:00|||||||||760
1626871090000|2021-07-21 12:38:10|1790.5|1789.5|1790|1789|1790.5|1789.5|1790|1789|11
1626871110000|2021-07-21 12:38:30|1790.5|1789.5|1791|1790|1791|1790|1790.5|1789.5|600
1626871120000|2021-07-21 12:38:40|1791.5|1790.5|1792.5|1791.5|1792.5|1791.5|1791.5|1790.5|1253
1626871140000|2021-07-21 12:39:00||1792||1791.5||1792||1791.5|42
1626871170000|2021-07-21 12:39:30|1792|1790.5|1791.5|1790.5|1792|1790.5|1791.5|1790|767
1626871190000|2021-07-21 12:39:50|||||||||43
1626871260000|2021-07-21 12:41:00|1791|1790|1790.5|1789.5|1791|1790|1790.5|1789|321
1626871270000|2021-07-21 12:41:10|1790|1789|1789.5|1788.5|1790|1789|1789.5|1788.5|563
1626871290000|2021-07-21 12:41:30|1789|1788|1788|1787|1789|1788|1788|1787|253
1626871300000|2021-07-21 12:41:40|||||||||8
1626871330000|2021-07-21 12:42:10|||||||||26
1626871350000|2021-07-21 12:42:30|||||||||37
1626871370000|2021-07-21 12:42:50|1788.5|1787.5|1789|1788|1789|1788|1788.5|1787.5|1351
1626871380000|2021-07-21 12:43:00|||||||||52
1626871400000|2021-07-21 12:43:20|1788.5|1787.5|1788.5|1787|1788.5|1787.5|1788.5|1787|50
1626871420000|2021-07-21 12:43:40|||||||||231
1626871550000|2021-07-21 12:45:50|1789|1787.5|1789|1787.5|1789|1787.5|1789|1787.5|462
1626871560000|2021-07-21 12:46:00|1788|1787|1788|1787|1788|1787|1788|1787|62
1626871590000|2021-07-21 12:46:30|1787.5|1786.5|1787.5|1786|1787.5|1786.5|1787.5|1785.5|1498
1626871600000|2021-07-21 12:46:40|1788|1787|1789.5|1788.5|1790|1788.5|1788|1787|1465
1626871610000|2021-07-21 12:46:50|1790|1789|1790.5|1789.5|1790.5|1789.5|1790|1789|712
1626871620000|2021-07-21 12:47:00|1791|1790|1791.5|1790.5|1792|1790.5|1791|1790|319
1626871630000|2021-07-21 12:47:10|1791|1790|1791.5|1790|1791.5|1790|1791|1790|379
1626871640000|2021-07-21 12:47:20||1790.5||1790.5||1790.5||1790.5|216
1626871650000|2021-07-21 12:47:30|1791||1791.5||1791.5||1791||132
1626871670000|2021-07-21 12:47:50|1791|1790|1791|1790|1791|1790|1791|1790|80
1626871680000|2021-07-21 12:48:00|1791.5||1791.5||1791.5||1791.5||0
1626871690000|2021-07-21 12:48:10||1790.5||1790.5||1790.5||1790.5|0
1626871720000|2021-07-21 12:48:40||1791||1790.5||1791||1790.5|16
1626871760000|2021-07-21 12:49:20|1792|1791|1791.5|1790.5|1792|1791|1791.5|1790.5|841
1626871790000|2021-07-21 12:49:50|1791||1791||1791||1791||43
1626871800000|2021-07-21 12:50:00||1790||1790||1790||1790|178
1626871820000|2021-07-21 12:50:20|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|113
1626871860000|2021-07-21 12:51:00|1790|1789|1790|1788.5|1790|1789.5|1789.5|1788|1389
1626871870000|2021-07-21 12:51:10||1789||1789||1789||1789|0
1626871880000|2021-07-21 12:51:20|1789.5|1788.5|1789.5|1788.5|1789.5|1788.5|1789.5|1788|268
1626871920000|2021-07-21 12:52:00|||||||||1759
1626871930000|2021-07-21 12:52:10|||||||||7
1626871940000|2021-07-21 12:52:20|1790|1789|1791|1790|1791|1790|1790|1789|505
1626871950000|2021-07-21 12:52:30|||||||||42
1626871960000|2021-07-21 12:52:40|1791.5|1790.5|1796.5|1795|1796.5|1795|1791.5|1789.5|12942
1626871970000|2021-07-21 12:52:50|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|235
1626871980000|2021-07-21 12:53:00|1795|1794|1795|1794|1795.5|1794|1795|1793.5|112
1626871990000|2021-07-21 12:53:10||1793.5||1793.5||1793.5||1793.5|323
1626872000000|2021-07-21 12:53:20|1794|1793|1792|1791|1794|1793|1792|1790|2862
1626872020000|2021-07-21 12:53:40|1791.5|1790.5|1791.5|1790|1791.5|1790.5|1791.5|1790|83
1626872030000|2021-07-21 12:53:50|||||||||10
1626872040000|2021-07-21 12:54:00|||||||||549
1626872080000|2021-07-21 12:54:40|1792|1790.5|1793|1791.5|1793.5|1792.5|1792|1790|2265
1626872120000|2021-07-21 12:55:20||1792||1792||1792.5||1792|364
1626872130000|2021-07-21 12:55:30|||||||||509
1626872150000|2021-07-21 12:55:50|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|32
1626872160000|2021-07-21 12:56:00|1792|1791|1792|1790.5|1792|1791|1792|1790.5|0
1626872170000|2021-07-21 12:56:10|||||||||1025
1626872180000|2021-07-21 12:56:20||1791||1791||1791.5||1791|0
1626872250000|2021-07-21 12:57:30||1791.5||1791.5||1791.5||1791.5|183
1626872260000|2021-07-21 12:57:40|||||||||12
1626872280000|2021-07-21 12:58:00|||||||||7
1626872300000|2021-07-21 12:58:20|||||||||6
1626872310000|2021-07-21 12:58:30||1791||1791||1791||1791|85
1626872330000|2021-07-21 12:58:50|1792.5|1791.5|1793|1792.5|1793.5|1793|1792.5|1791|1119
1626872340000|2021-07-21 12:59:00|1793.5|1793|1796.5|1795|1796.5|1795|1793.5|1792.5|1156
1626872370000|2021-07-21 12:59:30||1795.5||1795.5||1795.5||1795.5|0
1626872390000|2021-07-21 12:59:50|1796|1795|1795|1793.5|1796|1795|1795|1793.5|1835
1626872400000|2021-07-21 13:00:00|1794.5|1793|1794|1792.5|1794.5|1793.5|1793.5|1792.5|134
1626872410000|2021-07-21 13:00:10|||||||||34
1626872420000|2021-07-21 13:00:20|1793.5|1792|1793|1792|1793.5|1792|1793|1792|192
1626872430000|2021-07-21 13:00:30||1791.5||1791.5||1791.5||1791.5|0
1626872480000|2021-07-21 13:01:20||1792||1792||1792||1792|0
1626872520000|2021-07-21 13:02:00|1792.5||1792.5||1792.5||1792.5||20
1626872530000|2021-07-21 13:02:10|1792|1791.5|1791.5|1790.5|1792|1791.5|1791.5|1790.5|395
1626872540000|2021-07-21 13:02:20|1792|1791|1792|1791.5|1792|1791.5|1792|1791|491
1626872570000|2021-07-21 13:02:50||1791||1791||1791||1791|143
1626872580000|2021-07-21 13:03:00|1791.5|1790.5|1791.5|1790.5|1792|1790.5|1791.5|1790.5|277
1626872590000|2021-07-21 13:03:10|||||||||2
1626872610000|2021-07-21 13:03:30|1791|1790|1790|1789|1791|1790.5|1790|1789|1292
1626872640000|2021-07-21 13:04:00|1789.5||1789.5||1789.5||1789.5||0
1626872650000|2021-07-21 13:04:10|||||||||30
1626872660000|2021-07-21 13:04:20||1788.5||1789||1789||1788.5|16
1626872670000|2021-07-21 13:04:30|||||||||2
1626872700000|2021-07-21 13:05:00|1789|1788.5|1787.5|1786.5|1789|1788.5|1787.5|1786.5|980
1626872710000|2021-07-21 13:05:10|||||||||430
1626872720000|2021-07-21 13:05:20||1786||1786||1786||1786|0
1626872740000|2021-07-21 13:05:40|||||||||9
1626872750000|2021-07-21 13:05:50|||||||||30
1626872760000|2021-07-21 13:06:00|1788|1786.5|1788.5|1787.5|1789.5|1788.5|1788|1786.5|1893
1626872770000|2021-07-21 13:06:10|||||||||129
1626872780000|2021-07-21 13:06:20|1789|1788|1790|1789|1790.5|1789.5|1788.5|1788|704
1626872810000|2021-07-21 13:06:50|||||||||140
1626872820000|2021-07-21 13:07:00|||||||||1
1626872830000|2021-07-21 13:07:10|||||||||10
1626872860000|2021-07-21 13:07:40|||||||||140
1626872910000|2021-07-21 13:08:30|||||||||1
1626872920000|2021-07-21 13:08:40|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|245
1626872930000|2021-07-21 13:08:50|||||||||144
1626872950000|2021-07-21 13:09:10|||||||||985
1626872990000|2021-07-21 13:09:50|||||||||45
1626873000000|2021-07-21 13:10:00|1790|1789|1789.5|1788.5|1790|1789|1789|1788|1036
1626873010000|2021-07-21 13:10:10|1789|1788|1789|1788|1789|1788|1789|1788|317
1626873040000|2021-07-21 13:10:40|||||||||85
1626873060000|2021-07-21 13:11:00|||||||||5
1626873090000|2021-07-21 13:11:30|||||||||2260
1626873100000|2021-07-21 13:11:40|1788.5|1788.5|1789|1788.5|1789|1788.5|1788.5|1788.5|317
1626873110000|2021-07-21 13:11:50|||||||||49
1626873120000|2021-07-21 13:12:00|1789.5|1789|1789|1788|1789.5|1789|1789|1788|1139
1626873130000|2021-07-21 13:12:10|1788.5|1787.5|1789|1788|1789|1788|1787|1786|2453
1626873150000|2021-07-21 13:12:30|||||||||2
1626873200000|2021-07-21 13:13:20|1788.5|1787.5|1788|1787|1788.5|1787.5|1788|1787|1421
1626873250000|2021-07-21 13:14:10|1787.5|1786.5|1787|1786|1787.5|1786.5|1787|1786|215
1626873270000|2021-07-21 13:14:30|||||||||208
1626873280000|2021-07-21 13:14:40|||||||||6
1626873290000|2021-07-21 13:14:50|||||||||193
1626873300000|2021-07-21 13:15:00|||||||||468
1626873310000|2021-07-21 13:15:10|1787.5|1786.5|1788|1787.5|1788|1787.5|1787.5|1786|789
1626873320000|2021-07-21 13:15:20|||||||||2
1626873330000|2021-07-21 13:15:30|||||||||29
1626873360000|2021-07-21 13:16:00|||||||||2
1626873370000|2021-07-21 13:16:10|1787.5|1787|1787|1786|1787.5|1787|1786.5|1786|346
1626873380000|2021-07-21 13:16:20|1786.5||1786.5||1786.5||1786.5||983
1626873400000|2021-07-21 13:16:40|1787|1785.5|1787|1786.5|1787|1786.5|1787|1785.5|726
1626873410000|2021-07-21 13:16:50|||||||||150
1626873420000|2021-07-21 13:17:00|1787.5|1786|1788|1787.5|1788|1787.5|1787.5|1786|583
1626873430000|2021-07-21 13:17:10|1789|1788|1789|1788|1789|1788|1789|1788|569
1626873440000|2021-07-21 13:17:20|||||||||2
1626873450000|2021-07-21 13:17:30||1787.5||1787.5||1787.5||1787.5|392
1626873460000|2021-07-21 13:17:40|||||||||1
1626873480000|2021-07-21 13:18:00|||||||||39
1626873490000|2021-07-21 13:18:10|1788.5|1787|1788|1786.5|1789|1787|1787|1786|3158
1626873500000|2021-07-21 13:18:20|1787.5|1787|1788.5|1787.5|1789|1788|1787.5|1786.5|3481
1626873510000|2021-07-21 13:18:30|||||||||28
1626873520000|2021-07-21 13:18:40|1788|1787|1788|1786.5|1788|1787|1788|1786.5|14
1626873560000|2021-07-21 13:19:20|||||||||140
1626873580000|2021-07-21 13:19:40|1788.5|1787.5|1789.5|1788|1789.5|1788|1788.5|1787.5|1242
1626873590000|2021-07-21 13:19:50|1790|1788.5|1790.5|1789|1790.5|1789|1790|1788.5|682
1626873600000|2021-07-21 13:20:00|1790|1788|1789.5|1788|1790|1788|1789|1787.5|755
1626873650000|2021-07-21 13:20:50|||||||||70
1626873660000|2021-07-21 13:21:00|1789||1789.5||1789.5||1789||18
1626873680000|2021-07-21 13:21:20||1788.5||1788.5||1789||1788.5|15
1626873690000|2021-07-21 13:21:30|||||||||2
1626873700000|2021-07-21 13:21:40|||||||||151
1626873720000|2021-07-21 13:22:00|1790|1789|1794|1792.5|1794.5|1792.5|1790|1789|2193
1626873730000|2021-07-21 13:22:10|||||||||40
1626873740000|2021-07-21 13:22:20|1793.5|1792|1793|1792|1793.5|1792|1792.5|1791.5|1916
1626873750000|2021-07-21 13:22:30||1791.5||1791.5||1791.5||1791.5|24
1626873760000|2021-07-21 13:22:40|1792.5|1791|1792|1791|1792.5|1791|1792|1791|114
1626873770000|2021-07-21 13:22:50|1792.5||1792.5||1792.5||1792.5||0
1626873790000|2021-07-21 13:23:10|1793|1791.5|1793|1791.5|1793|1792|1793|1791.5|459
1626873800000|2021-07-21 13:23:20||1792||1792||1792||1792|0
1626873830000|2021-07-21 13:23:50|1793.5|1792.5|1794.5|1793|1794.5|1793|1793.5|1792.5|865
1626873840000|2021-07-21 13:24:00|||||||||15
1626873850000|2021-07-21 13:24:10|1794|1792|1797|1795|1797|1795|1793.5|1792|3362
1626873860000|2021-07-21 13:24:20|1796.5|1795.5|1796|1794.5|1796.5|1795.5|1795.5|1794.5|710
1626873870000|2021-07-21 13:24:30|1796.5|1795|1796.5|1795|1796.5|1795|1796.5|1795|161
1626873880000|2021-07-21 13:24:40||1794.5||1794.5||1794.5||1794.5|73
1626873900000|2021-07-21 13:25:00|1796|1794|1795|1794|1796|1794.5|1795|1794|905
1626873910000|2021-07-21 13:25:10|||||||||84
1626873920000|2021-07-21 13:25:20|1795.5|1794.5|1796|1794.5|1796|1794.5|1795.5|1794.5|692
1626873960000|2021-07-21 13:26:00|||||||||311
1626874010000|2021-07-21 13:26:50|||||||||242
1626874030000|2021-07-21 13:27:10|1796.5|1795|1796.5|1794|1800.5|1799|1796.5|1793.5|8072
1626874040000|2021-07-21 13:27:20|1796|1794.5|1796.5|1795|1796.5|1795|1796|1794.5|391
1626874050000|2021-07-21 13:27:30|||||||||5
1626874060000|2021-07-21 13:27:40|||||||||46
1626874070000|2021-07-21 13:27:50|1796|1794.5|1796|1794.5|1796|1794.5|1796|1794.5|201
1626874080000|2021-07-21 13:28:00|1796.5|1795|1796.5|1795|1796.5|1795|1796.5|1795|0
1626874090000|2021-07-21 13:28:10|1797|1795.5|1797|1796|1797|1796|1797|1795.5|456
1626874100000|2021-07-21 13:28:20|1797.5|1796.5|1798.5|1796.5|1798.5|1796.5|1797.5|1796.5|213
1626874110000|2021-07-21 13:28:30|1799|1797|1800|1798.5|1800|1798.5|1798.5|1797|683
1626874120000|2021-07-21 13:28:40|||||||||1
1626874130000|2021-07-21 13:28:50|1799.5|1798|1798.5|1796|1799.5|1798.5|1798|1796|1576
1626874160000|2021-07-21 13:29:20||1796.5||1796.5||1796.5||1796.5|0
1626874190000|2021-07-21 13:29:50|||||||||47
1626874200000|2021-07-21 13:30:00|1797.5|1796|1796.5|1795.5|1797.5|1796|1795.5|1795|1285
1626874210000|2021-07-21 13:30:10||1795||1795.5||1795.5||1795|533
1626874220000|2021-07-21 13:30:20|1796|1795|1796|1795.5|1796|1795.5|1796|1795|151
1626874230000|2021-07-21 13:30:30||1795||1795||1795.5||1795|103
1626874240000|2021-07-21 13:30:40|||||||||8
1626874260000|2021-07-21 13:31:00|1795.5|1794.5|1793.5|1791|1795.5|1794.5|1793.5|1791|1504
1626874270000|2021-07-21 13:31:10||1791.5||1791.5||1791.5||1791.5|0
1626874300000|2021-07-21 13:31:40|1793||1793||1793||1793||0
1626874310000|2021-07-21 13:31:50|1793.5|1792.5|1796|1794.5|1796|1794.5|1793.5|1791.5|3916
1626874330000|2021-07-21 13:32:10|1796.5|1795|1797.5|1796.5|1798.5|1796.5|1796.5|1795|1045
1626874340000|2021-07-21 13:32:20|1798.5|1797|1798|1796.5|1798.5|1797|1798|1796.5|744
1626874370000|2021-07-21 13:32:50|1798.5||1798.5||1798.5||1798.5||65
1626874380000|2021-07-21 13:33:00|1798|1797|1797.5|1795|1798.5|1797|1797.5|1794.5|903
1626874390000|2021-07-21 13:33:10|1797|1794.5|1796.5|1795|1797.5|1796.5|1796.5|1794.5|234
1626874400000|2021-07-21 13:33:20|1797|1795.5|1797.5|1796|1797.5|1796|1797|1795.5|300
1626874410000|2021-07-21 13:33:30|||||||||125
1626874420000|2021-07-21 13:33:40|1798|1797|1800|1798|1800|1798|1798|1796.5|2183
1626874440000|2021-07-21 13:34:00|||||||||5351
1626874450000|2021-07-21 13:34:10|||||||||462
1626874480000|2021-07-21 13:34:40|||||||||455
1626874500000|2021-07-21 13:35:00|1799.5||1799.5||1799.5||1799.5||2
1626874510000|2021-07-21 13:35:10|1799|1797.5|1798|1796|1799|1797.5|1797.5|1796|1769
1626874540000|2021-07-21 13:35:40||1797||1797||1797||1797|0
1626874560000|2021-07-21 13:36:00|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|1798.5|1797|846
1626874570000|2021-07-21 13:36:10|||||||||2
1626874600000|2021-07-21 13:36:40|1798|1797|1798.5|1797.5|1798.5|1797.5|1797.5|1796|1046
1626874610000|2021-07-21 13:36:50|1799|1798|1799.5|1797.5|1799.5|1798|1799|1797.5|253
1626874620000|2021-07-21 13:37:00|||||||||3
1626874640000|2021-07-21 13:37:20|1799|1797|1798.5|1796|1799|1797|1798|1796|603
1626874650000|2021-07-21 13:37:30|1798||1798||1798||1798||0
1626874660000|2021-07-21 13:37:40|1797.5||1797.5||1797.5||1797.5||0
1626874670000|2021-07-21 13:37:50|||||||||255
1626874680000|2021-07-21 13:38:00|1798|1796.5|1798|1796|1798|1797|1798|1796|401
1626874690000|2021-07-21 13:38:10|1797.5|1796.5|1796.5|1795|1797.5|1796.5|1795.5|1794|942
1626874700000|2021-07-21 13:38:20|1797|1794.5|1797|1796|1797.5|1796|1797|1794.5|381
1626874710000|2021-07-21 13:38:30|1796.5|1795.5|1796|1794|1796.5|1795.5|1796|1794|274
1626874720000|2021-07-21 13:38:40|||||||||8
1626874730000|2021-07-21 13:38:50|1795.5||1795.5||1795.5||1795.5||0
1626874750000|2021-07-21 13:39:10|1796|1794.5|1796.5|1794.5|1797|1795.5|1796|1794.5|683
1626874760000|2021-07-21 13:39:20|||||||||11
1626874770000|2021-07-21 13:39:30|||||||||1
1626874790000|2021-07-21 13:39:50|||||||||83
1626874800000|2021-07-21 13:40:00|1796|1794|1794|1793|1796|1794.5|1794|1792.5|291
1626874810000|2021-07-21 13:40:10|1793.5|1792.5|1794|1792|1794|1792.5|1792.5|1791|1259
1626874820000|2021-07-21 13:40:20|||||||||3
1626874830000|2021-07-21 13:40:30|1793.5||1793.5||1793.5||1793.5||0
1626874840000|2021-07-21 13:40:40|1793|1791.5|1792.5|1791|1793|1791.5|1792.5|1791|389
1626874860000|2021-07-21 13:41:00||1790.5||1790||1791||1790|346
1626874870000|2021-07-21 13:41:10|1792||1791.5||1792||1791.5||57
1626874880000|2021-07-21 13:41:20|1791|1789.5|1790|1787.5|1791|1789.5|1790|1787.5|116
1626874890000|2021-07-21 13:41:30|1789.5|1788|1790|1788|1790.5|1789|1789.5|1788|755
1626874900000|2021-07-21 13:41:40|1789.5|1787.5|1789|1787.5|1789.5|1787.5|1788.5|1787|890
1626874920000|2021-07-21 13:42:00|1788|1788|1789|1787.5|1789|1788|1788|1787|1211
1626874930000|2021-07-21 13:42:10|1789.5|1788|1789.5|1788|1789.5|1788.5|1789|1788|1360
1626874940000|2021-07-21 13:42:20|1790|1788.5|1791.5|1790|1791.5|1790|1790|1788.5|1167
1626874950000|2021-07-21 13:42:30|1792|1790.5|1792|1791|1792|1791|1791.5|1790|782
1626874960000|2021-07-21 13:42:40|||||||||11
1626874990000|2021-07-21 13:43:10|1791.5|1790.5|1791.5|1790|1791.5|1790.5|1791.5|1789|1120
1626875000000|2021-07-21 13:43:20|||||||||11
1626875020000|2021-07-21 13:43:40|||||||||2
1626875030000|2021-07-21 13:43:50|||||||||19
1626875040000|2021-07-21 13:44:00|1792|1790.5|1793|1792|1793.5|1792|1792|1790.5|1624
1626875050000|2021-07-21 13:44:10|1793.5|1792.5|1794.5|1793|1794.5|1793|1793.5|1792.5|447
1626875060000|2021-07-21 13:44:20|1794||1794||1794.5||1794||2
1626875070000|2021-07-21 13:44:30||1792.5||1792.5||1793||1792.5|217
1626875090000|2021-07-21 13:44:50||1793||1793||1793||1793|0
1626875100000|2021-07-21 13:45:00||1792.5||1793||1793||1792.5|30
1626875110000|2021-07-21 13:45:10|||||||||2
1626875130000|2021-07-21 13:45:30|||||||||109
1626875140000|2021-07-21 13:45:40|1794.5||1794||1794.5||1794||289
1626875150000|2021-07-21 13:45:50|||||||||2
1626875160000|2021-07-21 13:46:00|1793.5|1791.5|1792|1790.5|1793.5|1792.5|1792|1790.5|1271
1626875170000|2021-07-21 13:46:10|1791.5|1790|1791.5|1790|1791.5|1790|1791.5|1790|59
1626875180000|2021-07-21 13:46:20|1791|1789.5|1789.5|1788.5|1791|1789.5|1789.5|1788.5|890
1626875190000|2021-07-21 13:46:30|||||||||206
1626875210000|2021-07-21 13:46:50|1789|1788|1788|1786|1789|1788|1788|1786|481
1626875220000|2021-07-21 13:47:00|1788.5|1786.5|1790.5|1789|1790.5|1789|1788.5|1786.5|1391
1626875230000|2021-07-21 13:47:10|||||||||1
1626875250000|2021-07-21 13:47:30|1791.5|1789.5|1791.5|1790|1791.5|1790|1791.5|1789.5|320
1626875260000|2021-07-21 13:47:40|1792|1790.5|1792.5|1791.5|1792.5|1791.5|1792|1790.5|694
1626875290000|2021-07-21 13:48:10||1792||1791.5||1792||1791.5|22
1626875300000|2021-07-21 13:48:20|||||||||2
1626875310000|2021-07-21 13:48:30|1792|1791|1792|1790.5|1792|1791|1792|1790.5|146
1626875320000|2021-07-21 13:48:40|||||||||13
1626875330000|2021-07-21 13:48:50|||||||||111
1626875340000|2021-07-21 13:49:00|||||||||24
1626875350000|2021-07-21 13:49:10|||||||||9
1626875360000|2021-07-21 13:49:20|||||||||10
1626875370000|2021-07-21 13:49:30|||||||||12
1626875380000|2021-07-21 13:49:40|||||||||21
1626875390000|2021-07-21 13:49:50|||||||||94
1626875400000|2021-07-21 13:50:00|1791.5|1790|1790.5|1789.5|1792|1790|1790.5|1789.5|2663
1626875410000|2021-07-21 13:50:10|1791|1790|1790|1788|1791|1790|1790|1788|1583
1626875430000|2021-07-21 13:50:30|1789|1787.5|1788|1786|1789|1787.5|1788|1786|820
1626875450000|2021-07-21 13:50:50|||||||||1
1626875460000|2021-07-21 13:51:00|||||||||9
1626875470000|2021-07-21 13:51:10|||||||||2
1626875480000|2021-07-21 13:51:20|||||||||36
1626875490000|2021-07-21 13:51:30|||||||||4
1626875500000|2021-07-21 13:51:40|1787.5|1785.5|1787.5|1786.5|1788|1787|1787|1785|2964
1626875510000|2021-07-21 13:51:50|||||||||76
1626875520000|2021-07-21 13:52:00|||||||||8
1626875530000|2021-07-21 13:52:10|||||||||1
1626875540000|2021-07-21 13:52:20|||||||||6
1626875550000|2021-07-21 13:52:30|||||||||4
1626875560000|2021-07-21 13:52:40|||||||||226
1626875570000|2021-07-21 13:52:50|||||||||2
1626875580000|2021-07-21 13:53:00|||||||||5
1626875590000|2021-07-21 13:53:10|1788|1787|1788|1787|1788|1787|1788|1787|792
1626875600000|2021-07-21 13:53:20|1788.5|1787.5|1792|1790.5|1792|1790.5|1788.5|1787.5|3184
1626875610000|2021-07-21 13:53:30|1791.5|1790|1791|1789.5|1791.5|1790.5|1790.5|1789.5|1602
1626875620000|2021-07-21 13:53:40|1790.5||1790.5||1790.5||1790.5||0
1626875630000|2021-07-21 13:53:50|||||||||6
1626875640000|2021-07-21 13:54:00|||||||||83
1626875650000|2021-07-21 13:54:10||1788.5||1789.5||1789.5||1788.5|13
1626875660000|2021-07-21 13:54:20|1790|1790|1790|1789.5|1790|1790|1790|1788.5|627
1626875670000|2021-07-21 13:54:30|1790.5|1790|1790.5|1790|1790.5|1790|1790.5|1790|743
1626875680000|2021-07-21 13:54:40||1789.5||1789.5||1789.5||1789.5|0
1626875700000|2021-07-21 13:55:00|1791|1790|1791|1790|1791|1790|1791|1790|431
1626875710000|2021-07-21 13:55:10|1791.5||1791.5||1791.5||1791.5||160
1626875730000|2021-07-21 13:55:30|1792|1790.5|1794|1792.5|1794|1792.5|1792|1790.5|2248
1626875750000|2021-07-21 13:55:50|||||||||2
1626875760000|2021-07-21 13:56:00|1793|1792|1792|1790|1793|1792|1792|1790|2120
1626875790000|2021-07-21 13:56:30||1790.5||1791||1791||1790.5|1
1626875800000|2021-07-21 13:56:40|||||||||15
1626875820000|2021-07-21 13:57:00|||||||||5
1626875830000|2021-07-21 13:57:10|1792.5|1791.5|1795|1794|1795|1794|1792.5|1791.5|2183
1626875840000|2021-07-21 13:57:20|1795.5|1794.5|1796|1795|1796|1795|1795.5|1794.5|144
1626875860000|2021-07-21 13:57:40|||||||||2
1626875870000|2021-07-21 13:57:50|1795.5|1794.5|1797|1795.5|1797|1795.5|1795|1794|1821
1626875880000|2021-07-21 13:58:00|1796.5|1796|1797|1796|1797|1796|1796.5|1796|40
1626875890000|2021-07-21 13:58:10|||||||||176
1626875900000|2021-07-21 13:58:20|||||||||4
1626875910000|2021-07-21 13:58:30|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797.5|1796|1013
1626875920000|2021-07-21 13:58:40|1798|1797|1798.5|1797|1798.5|1797|1798|1796.5|184
1626875930000|2021-07-21 13:58:50|1798|1796.5|1799.5|1798.5|1799.5|1798.5|1797.5|1796.5|2635
1626875940000|2021-07-21 13:59:00|1799|1798|1799.5|1798.5|1799.5|1798.5|1799|1798|1607
1626875950000|2021-07-21 13:59:10|||||||||6
1626875960000|2021-07-21 13:59:20|1800|1799|1800|1799|1800.5|1799.5|1800|1799|2314
1626875970000|2021-07-21 13:59:30||1798.5||1799.5||1799.5||1798.5|2479
1626875980000|2021-07-21 13:59:40|||||||||102
1626875990000|2021-07-21 13:59:50|1799.5|1799|1800|1799|1800|1799.5|1799.5|1798.5|2710
1626876000000|2021-07-21 14:00:00|||||||||275
1626876010000|2021-07-21 14:00:10|1799.5|1798.5|1799.5|1798|1799.5|1798.5|1798.5|1798|1521
1626876020000|2021-07-21 14:00:20||1798.5||1798.5||1798.5||1798|4
1626876030000|2021-07-21 14:00:30|1800|1799|1800|1799|1800.5|1800|1800|1798.5|1973
1626876040000|2021-07-21 14:00:40|||||||||348
1626876050000|2021-07-21 14:00:50|||||||||10
1626876060000|2021-07-21 14:01:00|1799.5|1798.5|1799.5|1798.5|1799.5|1799|1799.5|1798.5|1786
1626876070000|2021-07-21 14:01:10||1799||1798.5||1799||1798.5|85
1626876080000|2021-07-21 14:01:20|||||||||51
1626876090000|2021-07-21 14:01:30|1799|1799|1799.5|1798.5|1800|1799.5|1799|1798.5|6354
1626876100000|2021-07-21 14:01:40||1799||1798.5||1799||1798.5|1287
1626876130000|2021-07-21 14:02:10|||||||||2750
1626876150000|2021-07-21 14:02:30|1799|1798|1799|1798|1799.5|1798|1798.5|1798|4647
1626876160000|2021-07-21 14:02:40|1798.5|1797.5|1798.5|1797.5|1798.5|1798|1798|1797.5|835
1626876170000|2021-07-21 14:02:50|1798||1798.5||1798.5||1798||129
1626876180000|2021-07-21 14:03:00|||||||||1
1626876190000|2021-07-21 14:03:10||1798||1798||1798||1798|200
1626876200000|2021-07-21 14:03:20|1799|1798.5|1799|1798.5|1799|1798.5|1799|1798|1683
1626876230000|2021-07-21 14:03:50|1799.5|1799|1801.5|1800|1801.5|1800|1799.5|1799|1970
1626876240000|2021-07-21 14:04:00||1800.5||1801||1801||1800.5|2
1626876250000|2021-07-21 14:04:10|1801|1800.5|1801|1800|1801|1800.5|1800.5|1800|1543
1626876260000|2021-07-21 14:04:20|1801.5|1800.5|1800|1799|1801.5|1800.5|1800|1799|3578
1626876270000|2021-07-21 14:04:30|1800.5||1800.5||1800.5||1800.5||67
1626876280000|2021-07-21 14:04:40|1800||1800||1800||1800||0
1626876300000|2021-07-21 14:05:00|1799.5|1799.5|1800|1799|1800|1799.5|1799.5|1799|1798
1626876310000|2021-07-21 14:05:10||1799.5||1799||1799.5||1799|5
1626876330000|2021-07-21 14:05:30|1800.5|1799.5|1801|1800|1801|1800.5|1800.5|1799.5|1858
1626876350000|2021-07-21 14:05:50|1800.5|1800.5|1801.5|1800.5|1801.5|1801|1800.5|1800|1470
1626876360000|2021-07-21 14:06:00|1802|1801|1802|1801.5|1802|1801.5|1802|1800.5|1583
1626876370000|2021-07-21 14:06:10|1802.5|1801|1801.5|1800.5|1802.5|1801|1801|1800.5|1949
1626876390000|2021-07-21 14:06:30|1802|1801|1800.5|1799.5|1802|1801|1800.5|1799.5|2710
1626876400000|2021-07-21 14:06:40|1801|1800|1801.5|1800|1801.5|1801|1801|1800|271
1626876410000|2021-07-21 14:06:50|1801||1801.5||1801.5||1801||25
1626876420000|2021-07-21 14:07:00|||||||||1
1626876440000|2021-07-21 14:07:20||1800.5||1800.5||1800.5||1800.5|0
1626876460000|2021-07-21 14:07:40|1802|1801|1802|1801|1802|1801|1802|1801|1060
1626876480000|2021-07-21 14:08:00|1801.5|1800.5|1801|1800|1801.5|1800.5|1800.5|1800|1501
1626876490000|2021-07-21 14:08:10||1800.5||1800.5||1800.5||1800.5|16
1626876500000|2021-07-21 14:08:20|1800.5|1800|1799.5|1798.5|1801|1800|1799.5|1798.5|7699
1626876510000|2021-07-21 14:08:30||1798||1798||1798||1798|0
1626876520000|2021-07-21 14:08:40|1799||1798.5||1799||1798.5||13
1626876530000|2021-07-21 14:08:50|||||||||738
1626876540000|2021-07-21 14:09:00|1798|1797.5|1797.5|1796.5|1798.5|1798|1797.5|1796.5|5227
1626876550000|2021-07-21 14:09:10|||||||||7
1626876560000|2021-07-21 14:09:20||1797||1797||1797||1797|415
1626876570000|2021-07-21 14:09:30|||||||||164
1626876580000|2021-07-21 14:09:40|1798|1797.5|1800.5|1799.5|1800.5|1799.5|1797.5|1797.5|1396
1626876590000|2021-07-21 14:09:50|1800||1800||1800||1800||74
1626876600000|2021-07-21 14:10:00|1800.5|1800|1801.5|1800.5|1801.5|1800.5|1800|1800|377
1626876610000|2021-07-21 14:10:10||1801||1801||1801||1801|0
1626876620000|2021-07-21 14:10:20|||||||||2
1626876630000|2021-07-21 14:10:30|1802|1801.5|1802.5|1802|1802.5|1802|1802|1801.5|491
1626876640000|2021-07-21 14:10:40|1803|1802.5|1803|1802.5|1803|1802.5|1803|1802|886
1626876650000|2021-07-21 14:10:50|1803.5||1803.5||1803.5||1803.5||0
1626876660000|2021-07-21 14:11:00|1803|1802|1803|1802|1803|1802|1802.5|1801.5|2472
1626876670000|2021-07-21 14:11:10|1802.5|1801.5|1802|1801.5|1802.5|1801.5|1802|1801.5|1394
1626876680000|2021-07-21 14:11:20|1802.5|1802|1803|1802|1803.5|1803|1802.5|1802|2299
1626876690000|2021-07-21 14:11:30|1803.5|1802.5|1803|1802|1803.5|1802.5|1803|1802|152
1626876700000|2021-07-21 14:11:40|||||||||72
1626876710000|2021-07-21 14:11:50|1802.5|1801.5|1802.5|1801.5|1802.5|1801.5|1802|1801.5|1733
1626876720000|2021-07-21 14:12:00|1802|1801|1801.5|1801|1802|1801.5|1801.5|1801|1890
1626876730000|2021-07-21 14:12:10||1800.5||1800.5||1800.5||1800|0
1626876750000|2021-07-21 14:12:30||1801||1801||1801||1801|346
1626876760000|2021-07-21 14:12:40|1801|1800.5|1801|1800|1801|1800.5|1801|1800|725
1626876770000|2021-07-21 14:12:50|||||||||6
1626876780000|2021-07-21 14:13:00|||||||||113
1626876790000|2021-07-21 14:13:10|||||||||6
1626876800000|2021-07-21 14:13:20|1800.5|1799.5|1800.5|1799.5|1800.5|1800|1800.5|1799.5|1043
1626876810000|2021-07-21 14:13:30|1800|1800|1800.5|1800|1801|1800.5|1799.5|1799|6110
1626876820000|2021-07-21 14:13:40|1801|1800.5|1801|1800.5|1801|1800.5|1801|1800|331
1626876840000|2021-07-21 14:14:00|1800.5|1800|1801|1799.5|1801|1800.5|1800|1799.5|1300
1626876850000|2021-07-21 14:14:10|1800.5|1800|1800.5|1799.5|1800.5|1800|1800.5|1799.5|69
1626876860000|2021-07-21 14:14:20|1801||1801||1801||1800.5||10
1626876870000|2021-07-21 14:14:30|1801.5|1800|1801.5|1801|1801.5|1801|1801|1800|671
1626876880000|2021-07-21 14:14:40|||||||||2
1626876890000|2021-07-21 14:14:50||1800.5||1801||1801||1800.5|374
1626876900000|2021-07-21 14:15:00|1801|1800.5|1800.5|1799.5|1801|1800.5|1800.5|1799.5|2127
1626876910000|2021-07-21 14:15:10|||||||||2
1626876930000|2021-07-21 14:15:30|1801|1800|1801|1800|1801|1800|1801|1800|135
1626876940000|2021-07-21 14:15:40|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|933
1626876950000|2021-07-21 14:15:50|1801|1800|1801|1800|1801|1800|1800.5|1799.5|537
1626876960000|2021-07-21 14:16:00|1801.5|1800.5|1802|1801|1802|1801|1801.5|1800.5|311
1626876970000|2021-07-21 14:16:10|1802.5|1801.5|1802.5|1801.5|1803.5|1802.5|1802.5|1801.5|2560
1626876980000|2021-07-21 14:16:20|||||||||4
1626876990000|2021-07-21 14:16:30|1803|1802|1803|1802.5|1804|1802.5|1803|1802|814
1626877000000|2021-07-21 14:16:40|1802.5|1802|1803|1802|1803|1802|1802.5|1801.5|1469
1626877040000|2021-07-21 14:17:20|||||||||2
1626877050000|2021-07-21 14:17:30|1803.5|1802.5|1802.5|1801.5|1803.5|1802.5|1802.5|1801|4097
1626877060000|2021-07-21 14:17:40|||||||||250
1626877070000|2021-07-21 14:17:50|1802|1801|1802.5|1801.5|1802.5|1801.5|1801.5|1801|625
1626877120000|2021-07-21 14:18:40|1802|1801|1802|1801.5|1802.5|1802|1802|1801|1411
1626877130000|2021-07-21 14:18:50|1802.5|1802|1803|1802|1803|1802.5|1802|1802|3086
1626877170000|2021-07-21 14:19:30|||||||||2
1626877180000|2021-07-21 14:19:40|1802.5|1801.5|1803|1801.5|1803|1801.5|1802.5|1801.5|317
1626877190000|2021-07-21 14:19:50|1802.5||1803||1803||1802.5||92
1626877200000|2021-07-21 14:20:00|||||||||6
1626877210000|2021-07-21 14:20:10|||||||||2
1626877220000|2021-07-21 14:20:20|||||||||109
1626877230000|2021-07-21 14:20:30|1802.5|1802|1803|1802|1803|1802|1802|1801.5|5084
1626877270000|2021-07-21 14:21:10|||||||||216
1626877300000|2021-07-21 14:21:40|1802.5|1801.5|1802.5|1801.5|1803|1801.5|1802|1801|2998
1626877310000|2021-07-21 14:21:50||1801||1801||1801||1801|257
1626877340000|2021-07-21 14:22:20|||||||||2
1626877400000|2021-07-21 14:23:20|1802||1802||1802||1802||0
1626877410000|2021-07-21 14:23:30|||||||||33
1626877420000|2021-07-21 14:23:40|1801.5||1801.5||1801.5||1801.5||190
1626877430000|2021-07-21 14:23:50|||||||||406
1626877440000|2021-07-21 14:24:00|1802|1801.5|1803|1801.5|1803|1801.5|1801.5|1801.5|2283
1626877450000|2021-07-21 14:24:10|1803.5|1802|1803.5|1803|1803.5|1803|1803.5|1802|1216
1626877460000|2021-07-21 14:24:20|1804|1803.5|1803|1802|1804|1803.5|1803|1802|2693
1626877470000|2021-07-21 14:24:30|1803.5|1802.5|1806|1805|1806|1805|1803|1802.5|1849
1626877490000|2021-07-21 14:24:50|||||||||5
1626877500000|2021-07-21 14:25:00|1805.5|1804.5|1804.5|1803.5|1805.5|1804.5|1804|1803|3527
1626877510000|2021-07-21 14:25:10|1805|1804|1805.5|1804|1805.5|1804|1805|1804|987
1626877530000|2021-07-21 14:25:30|1805|1803.5|1804.5|1803.5|1805|1803.5|1804.5|1803.5|527
1626877540000|2021-07-21 14:25:40|||||||||170
1626877560000|2021-07-21 14:26:00|1804|1803|1803.5|1802.5|1804|1803|1803.5|1802.5|431
1626877600000|2021-07-21 14:26:40|||||||||522
1626877610000|2021-07-21 14:26:50|1803|1802|1801.5|1801|1803|1802|1801.5|1801|3503
1626877620000|2021-07-21 14:27:00|||||||||322
1626877630000|2021-07-21 14:27:10|1801|1800.5|1800.5|1800|1801|1800.5|1800.5|1800|1377
1626877640000|2021-07-21 14:27:20|||||||||151
1626877650000|2021-07-21 14:27:30|||||||||522
1626877660000|2021-07-21 14:27:40|1801|1800.5|1803.5|1802|1803.5|1802|1801|1800.5|4640
1626877670000|2021-07-21 14:27:50|||||||||90
1626877680000|2021-07-21 14:28:00|||||||||84
1626877690000|2021-07-21 14:28:10|1803|1802.5|1803|1802.5|1803.5|1803|1802.5|1802|1665
1626877700000|2021-07-21 14:28:20|||||||||86
1626877740000|2021-07-21 14:29:00|1802.5|1802|1802|1801|1802.5|1802|1802|1801|1268
1626877750000|2021-07-21 14:29:10|1801.5|1800.5|1800.5|1800|1802|1800.5|1800.5|1799|1637
1626877760000|2021-07-21 14:29:20|||||||||28
1626877770000|2021-07-21 14:29:30|1801|1799|1801|1800|1801|1800|1801|1799|540
1626877780000|2021-07-21 14:29:40|||||||||4
1626877790000|2021-07-21 14:29:50|1800.5||1801||1801||1800.5||140
1626877800000|2021-07-21 14:30:00|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|1800.5|1799.5|802
1626877810000|2021-07-21 14:30:10|1801|1800|1801.5|1800.5|1802|1801|1801|1800|1378
1626877820000|2021-07-21 14:30:20|||||||||57
1626877830000|2021-07-21 14:30:30|1801|1801|1802|1801|1802|1801|1801|1801|554
1626877840000|2021-07-21 14:30:40|||||||||8
1626877850000|2021-07-21 14:30:50|1802.5||1802||1802.5||1802||137
1626877860000|2021-07-21 14:31:00|||||||||24
1626877880000|2021-07-21 14:31:20|1802.5|1801.5|1802.5|1801|1803|1802|1802.5|1801|1430
1626877890000|2021-07-21 14:31:30|1802||1802||1802||1802||0
1626877910000|2021-07-21 14:31:50|1801.5||1802||1802||1801.5||142
1626877920000|2021-07-21 14:32:00|1801|1800.5|1800.5|1800|1801.5|1800.5|1800.5|1800|749
1626877930000|2021-07-21 14:32:10||1799.5||1799.5||1799.5||1799.5|659
1626877940000|2021-07-21 14:32:20|1801|1800|1801|1799.5|1801|1800|1801|1799.5|844
1626877950000|2021-07-21 14:32:30|1800.5||1800.5||1800.5||1800.5||60
1626877960000|2021-07-21 14:32:40|1801|1800|1801|1800|1801|1800|1801|1800|380
1626877980000|2021-07-21 14:33:00|1800.5|1799.5|1800.5|1799.5|1800.5|1800|1800.5|1799|1355
1626877990000|2021-07-21 14:33:10|1800||1800||1800||1800||0
1626878000000|2021-07-21 14:33:20||1799||1799||1799.5||1799|1213
1626878010000|2021-07-21 14:33:30|||||||||211
1626878030000|2021-07-21 14:33:50|1799.5|1798.5|1798|1797.5|1799.5|1798.5|1798|1797.5|429
1626878040000|2021-07-21 14:34:00|1797.5|1797|1797.5|1797|1798|1797|1797.5|1796.5|260
1626878050000|2021-07-21 14:34:10|1797|1796.5|1796.5|1796|1797|1796.5|1796|1795.5|844
1626878100000|2021-07-21 14:35:00|||||||||38
1626878110000|2021-07-21 14:35:10|1796|1795.5|1798|1797|1798.5|1797|1796|1795.5|1511
1626878120000|2021-07-21 14:35:20|||||||||1
1626878160000|2021-07-21 14:36:00|1797.5|1796.5|1795.5|1794.5|1798|1796.5|1795.5|1794.5|1463
1626878170000|2021-07-21 14:36:10|||||||||2
1626878180000|2021-07-21 14:36:20|1795||1795||1795||1795||14
1626878200000|2021-07-21 14:36:40|1795.5|1795|1796.5|1795|1796.5|1795|1795.5|1795|646
1626878210000|2021-07-21 14:36:50|||||||||111
1626878230000|2021-07-21 14:37:10|1796||1796||1796||1796||2
1626878240000|2021-07-21 14:37:20|||||||||34
1626878250000|2021-07-21 14:37:30|||||||||6
1626878260000|2021-07-21 14:37:40|1796.5|1795.5|1797.5|1796.5|1797.5|1796.5|1796|1795.5|2109
1626878270000|2021-07-21 14:37:50|||||||||2
1626878290000|2021-07-21 14:38:10|1797||1797.5||1797.5||1797||55
1626878310000|2021-07-21 14:38:30||1797||1797||1797||1796.5|459
1626878320000|2021-07-21 14:38:40|||||||||15
1626878330000|2021-07-21 14:38:50|1797|1796.5|1797.5|1796.5|1797.5|1796.5|1797|1796.5|638
1626878340000|2021-07-21 14:39:00|||||||||2
1626878360000|2021-07-21 14:39:20|1798|1797|1798|1797|1798|1797|1797.5|1796.5|871
1626878370000|2021-07-21 14:39:30|||||||||2
1626878390000|2021-07-21 14:39:50|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|971
1626878400000|2021-07-21 14:40:00|1796.5|1796|1796.5|1796|1797|1796|1796.5|1796|154
1626878410000|2021-07-21 14:40:10|1796|1795.5|1796|1795|1796|1795.5|1796|1794.5|655
1626878420000|2021-07-21 14:40:20||1795.5||1795.5||1795.5||1795.5|4
1626878430000|2021-07-21 14:40:30|1796.5||1796.5||1796.5||1796.5||571
1626878440000|2021-07-21 14:40:40|1796||1796.5||1796.5||1796||431
1626878460000|2021-07-21 14:41:00|1796|1795|1795.5|1794.5|1796|1795.5|1795|1794|590
1626878490000|2021-07-21 14:41:30||1795||1794.5||1795||1794.5|617
1626878500000|2021-07-21 14:41:40|||||||||3
1626878530000|2021-07-21 14:42:10|1795|1794|1794.5|1793.5|1795|1794|1794.5|1793.5|318
1626878550000|2021-07-21 14:42:30|||||||||471
1626878560000|2021-07-21 14:42:40|||||||||2
1626878570000|2021-07-21 14:42:50|1795|1794|1795|1794.5|1795|1794.5|1795|1794|419
1626878580000|2021-07-21 14:43:00|1794.5|1794|1794.5|1794|1794.5|1794|1794.5|1794|46
1626878590000|2021-07-21 14:43:10|1795||1795||1795||1794.5||12
1626878600000|2021-07-21 14:43:20|1796|1794.5|1796.5|1795|1797|1795|1796|1794.5|396
1626878610000|2021-07-21 14:43:30|||||||||28
1626878620000|2021-07-21 14:43:40|||||||||2
1626878630000|2021-07-21 14:43:50||1795.5||1795.5||1795.5||1795.5|0
1626878650000|2021-07-21 14:44:10|||||||||439
1626878660000|2021-07-21 14:44:20|||||||||71
1626878670000|2021-07-21 14:44:30|||||||||1
1626878680000|2021-07-21 14:44:40|1796|1795|1796|1795|1796.5|1796|1796|1794.5|1760
1626878690000|2021-07-21 14:44:50|1796.5||1796||1796.5||1796||2
1626878700000|2021-07-21 14:45:00|1795.5|1794|1795|1793.5|1795.5|1794|1794.5|1793.5|916
1626878720000|2021-07-21 14:45:20||1794||1794||1794||1794|34
1626878730000|2021-07-21 14:45:30|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|0
1626878750000|2021-07-21 14:45:50|1795|1794|1795.5|1794.5|1795.5|1795|1795|1793.5|1745
1626878760000|2021-07-21 14:46:00|||||||||258
1626878770000|2021-07-21 14:46:10|||||||||2
1626878780000|2021-07-21 14:46:20|||||||||4
1626878790000|2021-07-21 14:46:30|1795|1794|1795|1794.5|1795.5|1794.5|1795|1794|162
1626878800000|2021-07-21 14:46:40|||||||||263
1626878810000|2021-07-21 14:46:50|1795.5||1795.5||1795.5||1795.5||242
1626878820000|2021-07-21 14:47:00|1795|1793.5|1794.5|1793.5|1795|1793.5|1794.5|1793.5|50
1626878830000|2021-07-21 14:47:10|||||||||2
1626878840000|2021-07-21 14:47:20|||||||||74
1626878860000|2021-07-21 14:47:40|1795|1794|1795.5|1794.5|1795.5|1794.5|1795|1793.5|1296
1626878870000|2021-07-21 14:47:50|||||||||3
1626878880000|2021-07-21 14:48:00|1796|1795|1796|1795|1796|1795|1796|1795|727
1626878890000|2021-07-21 14:48:10|1795.5|1794.5|1796|1795|1796|1795|1795.5|1794.5|337
1626878900000|2021-07-21 14:48:20|||||||||40
1626878940000|2021-07-21 14:49:00|||||||||100
1626878970000|2021-07-21 14:49:30|||||||||16
1626878980000|2021-07-21 14:49:40|||||||||2
1626878990000|2021-07-21 14:49:50|||||||||212
1626879000000|2021-07-21 14:50:00|||||||||117
1626879010000|2021-07-21 14:50:10|1795.5|1794.5|1794.5|1793.5|1795.5|1794.5|1794.5|1793.5|868
1626879020000|2021-07-21 14:50:20|||||||||162
1626879050000|2021-07-21 14:50:50|1795|1794|1795.5|1794|1795.5|1794|1795|1794|523
1626879060000|2021-07-21 14:51:00|||||||||145
1626879080000|2021-07-21 14:51:20|1796|1794.5|1796|1795|1796|1795|1795.5|1794|1969
1626879100000|2021-07-21 14:51:40|||||||||319
1626879120000|2021-07-21 14:52:00|1795.5|1794.5|1793.5|1792.5|1795.5|1794.5|1793.5|1792.5|1462
1626879130000|2021-07-21 14:52:10|1793|1792|1792.5|1792|1793|1792|1792.5|1792|283
1626879140000|2021-07-21 14:52:20|1792|1791.5|1792|1791|1792|1791.5|1792|1791|273
1626879150000|2021-07-21 14:52:30|1791.5||1791.5||1792||1791.5||263
1626879160000|2021-07-21 14:52:40|||||||||470
1626879170000|2021-07-21 14:52:50|1792|1791.5|1792.5|1791.5|1792.5|1791.5|1791.5|1791.5|529
1626879200000|2021-07-21 14:53:20|1792||1792||1792||1792||16
1626879210000|2021-07-21 14:53:30|1792.5||1792.5||1792.5||1792.5||57
1626879220000|2021-07-21 14:53:40|1792||1792.5||1792.5||1792||406
1626879230000|2021-07-21 14:53:50|||||||||244
1626879240000|2021-07-21 14:54:00|1792||1792||1792||1792||446
1626879250000|2021-07-21 14:54:10||1791||1791||1791||1791|138
1626879260000|2021-07-21 14:54:20|||||||||2
1626879270000|2021-07-21 14:54:30|||||||||174
1626879300000|2021-07-21 14:55:00|||||||||27
1626879310000|2021-07-21 14:55:10|1791.5|1791.5|1791.5|1790|1791.5|1791.5|1791.5|1790|1020
1626879320000|2021-07-21 14:55:20|||||||||2
1626879350000|2021-07-21 14:55:50|||||||||243
1626879360000|2021-07-21 14:56:00|1790.5||1791||1791.5||1790.5||189
1626879370000|2021-07-21 14:56:10|||||||||274
1626879380000|2021-07-21 14:56:20|||||||||2
1626879400000|2021-07-21 14:56:40|1790.5|1789.5|1790|1789|1790.5|1790|1790|1789|612
1626879410000|2021-07-21 14:56:50|||||||||10
1626879420000|2021-07-21 14:57:00|||||||||57
1626879430000|2021-07-21 14:57:10|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|388
1626879450000|2021-07-21 14:57:30|1791|1790|1791.5|1790.5|1791.5|1790.5|1790.5|1790|1176
1626879470000|2021-07-21 14:57:50|||||||||1
1626879500000|2021-07-21 14:58:20|||||||||2
1626879530000|2021-07-21 14:58:50|1792|1791|1792|1791.5|1792.5|1791.5|1792|1790.5|741
1626879550000|2021-07-21 14:59:10|||||||||10
1626879560000|2021-07-21 14:59:20|1791.5|1791|1792|1791|1792|1791|1791.5|1791|523
1626879590000|2021-07-21 14:59:50|||||||||86
1626879600000|2021-07-21 15:00:00|1791.5|1790.5|1790.5|1789.5|1791.5|1790.5|1790.5|1789.5|2842
1626879610000|2021-07-21 15:00:10|1791|1790|1791.5|1790.5|1791.5|1790.5|1791|1790|601
1626879620000|2021-07-21 15:00:20|1791|1790|1790.5|1790|1791|1790|1790.5|1789.5|683
1626879630000|2021-07-21 15:00:30|||||||||2
1626879640000|2021-07-21 15:00:40|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|405
1626879650000|2021-07-21 15:00:50|1791||1791||1791||1791||21
1626879660000|2021-07-21 15:01:00|1790.5|1790|1790.5|1790|1790.5|1790|1790.5|1790|73
1626879670000|2021-07-21 15:01:10|||||||||28
1626879690000|2021-07-21 15:01:30|1791||1790.5||1791||1790.5||822
1626879700000|2021-07-21 15:01:40|1791|1790.5|1791.5|1790.5|1791.5|1790.5|1790.5|1790.5|163
1626879710000|2021-07-21 15:01:50|||||||||1
1626879720000|2021-07-21 15:02:00|1791||1791||1791||1791||125
1626879730000|2021-07-21 15:02:10|||||||||308
1626879760000|2021-07-21 15:02:40|||||||||151
1626879770000|2021-07-21 15:02:50||1790||1790||1790||1790|121
1626879780000|2021-07-21 15:03:00|||||||||1
1626879790000|2021-07-21 15:03:10|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1394
1626879820000|2021-07-21 15:03:40|||||||||4
1626879830000|2021-07-21 15:03:50|||||||||2
1626879840000|2021-07-21 15:04:00|||||||||6
1626879860000|2021-07-21 15:04:20|||||||||1
1626879870000|2021-07-21 15:04:30|||||||||2
1626879880000|2021-07-21 15:04:40|1792|1791|1791.5|1791|1792|1791.5|1791.5|1790.5|1057
1626879890000|2021-07-21 15:04:50|1791|1790.5|1791.5|1790.5|1791.5|1790.5|1791|1790.5|1002
1626879900000|2021-07-21 15:05:00|||||||||6
1626879910000|2021-07-21 15:05:10|||||||||34
1626879920000|2021-07-21 15:05:20|1791||1791||1791||1791||76
1626879930000|2021-07-21 15:05:30|1791.5|1791|1791.5|1791|1791.5|1791|1791|1791|176
1626879940000|2021-07-21 15:05:40|||||||||91
1626879950000|2021-07-21 15:05:50|||||||||105
1626879970000|2021-07-21 15:06:10|||||||||61
1626879980000|2021-07-21 15:06:20|1792||1792||1792||1792||722
1626879990000|2021-07-21 15:06:30|1791.5||1791.5||1792||1791.5||62
1626880000000|2021-07-21 15:06:40|1792|1791.5|1792.5|1792|1793|1792|1792|1791.5|324
1626880020000|2021-07-21 15:07:00|||||||||202
1626880030000|2021-07-21 15:07:10|||||||||53
1626880040000|2021-07-21 15:07:20|||||||||44
1626880050000|2021-07-21 15:07:30|||||||||35
1626880060000|2021-07-21 15:07:40|||||||||1
1626880070000|2021-07-21 15:07:50|1793||1793||1793||1793||230
1626880090000|2021-07-21 15:08:10|||||||||2
1626880170000|2021-07-21 15:09:30||1792.5||1792.5||1792.5||1792.5|698
1626880190000|2021-07-21 15:09:50|1793.5|1793|1794|1793.5|1794|1793.5|1793.5|1793|776
1626880200000|2021-07-21 15:10:00|1794.5|1794|1795|1794|1795|1794|1794.5|1794|570
1626880210000|2021-07-21 15:10:10|1794.5|1793.5|1793.5|1792.5|1794.5|1793.5|1793.5|1792.5|835
1626880240000|2021-07-21 15:10:40|||||||||2
1626880250000|2021-07-21 15:10:50|1793|1792|1792.5|1791.5|1793|1792|1792.5|1791|529
1626880260000|2021-07-21 15:11:00||1792||1792||1792||1792|18
1626880270000|2021-07-21 15:11:10|||||||||41
1626880290000|2021-07-21 15:11:30|||||||||40
1626880300000|2021-07-21 15:11:40|||||||||6
1626880310000|2021-07-21 15:11:50|1792|1791.5|1791.5|1791|1792.5|1792|1791.5|1790.5|948
1626880320000|2021-07-21 15:12:00|1792|1791.5|1792|1791|1792.5|1792|1792|1791|584
1626880330000|2021-07-21 15:12:10|1792.5|1791.5|1792.5|1791.5|1792.5|1791.5|1792|1791.5|884
1626880340000|2021-07-21 15:12:20|||||||||2
1626880360000|2021-07-21 15:12:40|||||||||1
1626880370000|2021-07-21 15:12:50|||||||||2
1626880390000|2021-07-21 15:13:10|||||||||8
1626880400000|2021-07-21 15:13:20|1793|1792|1793.5|1792.5|1793.5|1792.5|1793|1792|681
1626880430000|2021-07-21 15:13:50|||||||||274
1626880440000|2021-07-21 15:14:00|||||||||15
1626880470000|2021-07-21 15:14:30|1793|1792|1792.5|1791.5|1793|1792|1792.5|1791.5|553
1626880480000|2021-07-21 15:14:40|||||||||1
1626880500000|2021-07-21 15:15:00|1793|1791.5|1792.5|1791|1793|1791.5|1792.5|1791|0
1626880510000|2021-07-21 15:15:10|1793|1791.5|1794|1793|1794|1793|1792.5|1791|10
1626880520000|2021-07-21 15:15:20|1793.5|1792.5|1793.5|1792.5|1794.5|1793.5|1793.5|1792.5|64
1626880530000|2021-07-21 15:15:30|1794.5|1793|1794|1792.5|1794.5|1793|1794|1792.5|0
1626880540000|2021-07-21 15:15:40|1794.5|1793|1794|1792.5|1794.5|1793|1794|1792.5|0
1626880550000|2021-07-21 15:15:50|1794.5|1793|1795|1793.5|1795|1793.5|1794.5|1793|120
1626880560000|2021-07-21 15:16:00|1794.5|1793|1794|1793|1794.5|1793.5|1794|1793|0
1626880580000|2021-07-21 15:16:20|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|1794.5|1793.5|0
1626880630000|2021-07-21 15:17:10|1794|1793|1794|1792.5|1794.5|1793|1794|1792.5|1
1626880640000|2021-07-21 15:17:20|1794.5|1793|1794.5|1793|1794.5|1793|1794.5|1793|0
1626880650000|2021-07-21 15:17:30|1794|1792.5|1794|1792.5|1794.5|1793|1794|1792.5|0
1626880660000|2021-07-21 15:17:40|1794.5|1793|1794.5|1793|1794.5|1793|1794|1792.5|0
1626880680000|2021-07-21 15:18:00|1794|1792.5|1794|1793|1795|1794|1794|1792.5|156
1626880690000|2021-07-21 15:18:10|1794.5|1793.5|1794.5|1793|1795|1793.5|1794.5|1793|0
1626880710000|2021-07-21 15:18:30|1795|1793.5|1794.5|1793|1795|1793.5|1794.5|1793|0
1626880720000|2021-07-21 15:18:40|1795|1793.5|1795|1793.5|1795|1793.5|1795|1793.5|0
1626880740000|2021-07-21 15:19:00|1794.5|1793|1795.5|1794.5|1795.5|1794.5|1794.5|1793|27
1626880750000|2021-07-21 15:19:10|1795|1794|1795.5|1794.5|1795.5|1794.5|1795|1794|0
1626880770000|2021-07-21 15:19:30|1795|1794|1797|1795.5|1797|1795.5|1795|1794|147
1626880780000|2021-07-21 15:19:40|1796.5|1795|1796.5|1795|1797|1795.5|1796.5|1795|0
1626880790000|2021-07-21 15:19:50|1797|1795.5|1797|1795.5|1797|1795.5|1797|1795.5|0
1626880800000|2021-07-21 15:20:00|1796.5|1795|1797|1795.5|1797|1795.5|1796.5|1795|0
1626880810000|2021-07-21 15:20:10|1796.5|1795|1796.5|1795|1796.5|1795|1796.5|1795|0
1626880820000|2021-07-21 15:20:20|1797|1795.5|1797|1795.5|1797|1795.5|1796.5|1795|0
1626880830000|2021-07-21 15:20:30|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|1795|1794|102
1626880840000|2021-07-21 15:20:40|1795|1794|1795|1794|1795.5|1794.5|1795|1794|0
1626880860000|2021-07-21 15:21:00|1795.5|1794.5|1795.5|1794.5|1795.5|1794.5|1795|1794|0
1626880880000|2021-07-21 15:21:20|1795|1794|1795.5|1794.5|1795.5|1794.5|1795|1794|102
1626880890000|2021-07-21 15:21:30|1795|1794|1795.5|1794.5|1795.5|1794.5|1795|1794|0
1626880910000|2021-07-21 15:21:50|1795|1794|1795|1794|1795|1794|1795|1794|0
1626880930000|2021-07-21 15:22:10|1795.5|1794.5|1795|1793.5|1795.5|1794.5|1795|1793.5|2
1626880940000|2021-07-21 15:22:20|1795.5|1794|1795.5|1794.5|1795.5|1794.5|1795|1793.5|0
1626880950000|2021-07-21 15:22:30|1796|1794|1795.5|1794.5|1796|1794.5|1795|1794|2
1626880970000|2021-07-21 15:22:50|1795|1794|1796|1794.5|1796.5|1795|1795|1794|22
1626880980000|2021-07-21 15:23:00|1796.5|1795|1796.5|1795|1796.5|1795|1796|1794.5|82
1626880990000|2021-07-21 15:23:10|1796|1794.5|1796.5|1795|1796.5|1795|1796|1794.5|0
1626881000000|2021-07-21 15:23:20|1796|1794.5|1796|1794.5|1796|1794.5|1796|1794.5|0
1626881010000|2021-07-21 15:23:30|1796.5|1795|1796|1794.5|1796.5|1795|1796|1794.5|0
1626881020000|2021-07-21 15:23:40|1796.5|1795|1795.5|1794.5|1796.5|1795|1795.5|1794.5|0
1626881030000|2021-07-21 15:23:50|1796|1795|1796|1795|1796|1795|1795.5|1794.5|0
1626881040000|2021-07-21 15:24:00|1795.5|1794.5|1794.5|1793|1795.5|1794.5|1794.5|1793|95
1626881050000|2021-07-21 15:24:10|1795|1793.5|1795|1793.5|1795|1794|1794.5|1793|0
1626881070000|2021-07-21 15:24:30|1794.5|1793|1795|1793.5|1795|1793.5|1794.5|1793|0
1626881080000|2021-07-21 15:24:40|1794.5|1793|1794.5|1793|1795|1793.5|1794.5|1793|0
1626881090000|2021-07-21 15:24:50|1795|1793.5|1794.5|1793|1795|1793.5|1793.5|1792.5|111
1626881100000|2021-07-21 15:25:00|1794|1792.5|1795|1793|1796|1794|1794|1792.5|231
1626881110000|2021-07-21 15:25:10|1795.5|1793.5|1795.5|1794|1796|1794|1795|1793.5|104
1626881120000|2021-07-21 15:25:20|1795|1793.5|1795.5|1794|1796|1794.5|1795|1793.5|125
1626881130000|2021-07-21 15:25:30|1796|1794.5|1795.5|1794|1796|1794.5|1795.5|1794|83
1626881150000|2021-07-21 15:25:50|1796|1794.5|1796|1794.5|1796|1794.5|1796|1794.5|0
1626881160000|2021-07-21 15:26:00|1795.5|1794|1795.5|1794|1795.5|1794|1795.5|1794|0
1626881170000|2021-07-21 15:26:10|1796|1794.5|1795.5|1794.5|1796|1795|1795.5|1794.5|4
1626881180000|2021-07-21 15:26:20|1796|1795|1796|1794.5|1796.5|1795|1795.5|1794.5|0
1626881190000|2021-07-21 15:26:30|1796.5|1795|1796.5|1795|1796.5|1795|1796.5|1795|0
1626881230000|2021-07-21 15:27:10|1796|1794.5|1795.5|1794|1796|1795|1795.5|1794|113
1626881240000|2021-07-21 15:27:20|1796|1794.5|1795.5|1794|1796|1794.5|1795.5|1794|0
1626881250000|2021-07-21 15:27:30|1796|1794.5|1796|1794.5|1796|1794.5|1795.5|1794|0
1626881260000|2021-07-21 15:27:40|1796.5|1795|1796|1794.5|1796.5|1795|1796|1794.5|4
1626881270000|2021-07-21 15:27:50|1796.5|1795|1796|1794.5|1796.5|1795|1796|1794.5|2
1626881280000|2021-07-21 15:28:00|1796.5|1795|1796.5|1795|1797|1795.5|1796|1794.5|0
1626881290000|2021-07-21 15:28:10|1797|1795.5|1796|1794.5|1797|1795.5|1795.5|1794|39
1626881300000|2021-07-21 15:28:20|1795.5|1794|1795.5|1794|1796|1794.5|1795.5|1794|0
1626881310000|2021-07-21 15:28:30|1796|1794.5|1796|1794.5|1796|1794.5|1795.5|1794|14
1626881320000|2021-07-21 15:28:40|1795.5|1794|1795.5|1794|1796|1794.5|1795.5|1794|0
1626881330000|2021-07-21 15:28:50|1796|1794.5|1795.5|1794|1796|1794.5|1795.5|1794|0
1626881340000|2021-07-21 15:29:00|1796|1794.5|1795.5|1794|1796|1794.5|1795.5|1794|0
1626881350000|2021-07-21 15:29:10|1796|1794.5|1796|1794.5|1796|1795|1795.5|1794.5|61
1626881360000|2021-07-21 15:29:20|1795.5|1794|1796|1795|1796|1795|1795.5|1794|0
1626881370000|2021-07-21 15:29:30|1795|1793|1795|1793.5|1795.5|1793.5|1794.5|1793|110
1626881380000|2021-07-21 15:29:40|1794.5|1793|1796|1794.5|1796.5|1794.5|1794.5|1793|42
1626881390000|2021-07-21 15:29:50|1797|1795|1797|1795.5|1797.5|1796|1796.5|1795|240
1626937210000|2021-07-22 07:00:10|1799|1791|1794.5|1789.5|1799|1791|1794.5|1789.5|22
1626937220000|2021-07-22 07:00:20|||||||||160
1626937230000|2021-07-22 07:00:30|||||||||31
1626937240000|2021-07-22 07:00:40|||||||||100
1626937250000|2021-07-22 07:00:50|1794|1786|1789.5|1787|1794|1789.5|1789.5|1786|828
1626937260000|2021-07-22 07:01:00|1790|1787.5|1800|1794.5|1800.5|1795|1790|1787.5|581
1626937270000|2021-07-22 07:01:10|1800.5|1795|1800.5|1795.5|1800.5|1795.5|1800|1794.5|159
1626937300000|2021-07-22 07:01:40|1800|1796|1800|1796|1800|1796|1800|1796|0
1626937320000|2021-07-22 07:02:00|1800.5|1796.5|1803|1799|1806|1800.5|1800.5|1796.5|928
1626937350000|2021-07-22 07:02:30|1802.5|1798|1799|1793.5|1802.5|1799|1799|1792|190
1626937360000|2021-07-22 07:02:40|1798.5|1791.5|1798|1792|1799|1792|1797.5|1791.5|0
1626937370000|2021-07-22 07:02:50|1797.5|1793|1798|1793|1798|1793|1797.5|1793|0
1626937380000|2021-07-22 07:03:00|1797.5||1797.5||1797.5||1797.5||0
1626937390000|2021-07-22 07:03:10|1797|1792|1797|1789|1797|1792|1797|1788.5|63
1626937400000|2021-07-22 07:03:20|1796.5||1795||1796.5||1795||40
1626937410000|2021-07-22 07:03:30|1796.5|1789.5|1796|1790.5|1796.5|1790.5|1796|1789.5|0
1626937420000|2021-07-22 07:03:40|1797.5|1791|1797|1791.5|1797.5|1791.5|1797|1791|111
1626937430000|2021-07-22 07:03:50|1796.5||1795||1796.5||1795||0
1626937440000|2021-07-22 07:04:00|1794.5||1795.5||1796||1794.5||276
1626937450000|2021-07-22 07:04:10|||||||||5
1626937460000|2021-07-22 07:04:20|1794.5||1794.5||1794.5||1794.5||0
1626937470000|2021-07-22 07:04:30|1793.5|1790.5|1793.5|1790.5|1793.5|1790.5|1793.5|1790.5|12
1626937500000|2021-07-22 07:05:00|1794.5|1791|1794.5|1792.5|1794.5|1792.5|1794.5|1791|82
1626937530000|2021-07-22 07:05:30|||||||||60
1626937570000|2021-07-22 07:06:10||1791.5||1792.5||1792.5||1791.5|0
1626937580000|2021-07-22 07:06:20|1796|1792|1795.5|1791|1796|1793|1794.5|1790.5|349
1626937590000|2021-07-22 07:06:30|1796||1796||1796||1796||632
1626937630000|2021-07-22 07:07:10|1795.5|1790.5|1795|1790.5|1795.5|1790.5|1795|1790.5|202
1626937670000|2021-07-22 07:07:50|1794.5|1789.5|1791.5|1789|1794.5|1789.5|1791.5|1789|66
1626937680000|2021-07-22 07:08:00|1793|1789.5|1794.5|1790.5|1795|1790.5|1793|1789.5|270
1626937690000|2021-07-22 07:08:10|||||||||99
1626937710000|2021-07-22 07:08:30|1795.5||1795.5||1796||1795||0
1626937760000|2021-07-22 07:09:20|1795|1789.5|1795.5|1792|1795.5|1792|1793.5|1789.5|178
1626937770000|2021-07-22 07:09:30|1795|1792.5|1794.5|1791|1795|1792.5|1794.5|1790.5|0
1626937780000|2021-07-22 07:09:40|1794|1790.5|1792|1789|1794|1790.5|1792|1789|387
1626937800000|2021-07-22 07:10:00|1792.5|1789.5|1792.5|1790|1793|1790.5|1792|1789|349
1626937810000|2021-07-22 07:10:10||1789.5||1789.5||1789.5||1789.5|0
1626937820000|2021-07-22 07:10:20|1792|1789|1791|1789|1792|1789|1791|1789|13
1626937850000|2021-07-22 07:10:50|1790.5|1788.5|1789|1786|1790.5|1788.5|1789|1786|413
1626937860000|2021-07-22 07:11:00|||||||||543
1626937870000|2021-07-22 07:11:10|||||||||28
1626937880000|2021-07-22 07:11:20|1788|1784.5|1786.5|1784|1788|1784.5|1786.5|1783.5|536
1626937890000|2021-07-22 07:11:30|1788|1784.5|1789.5|1785.5|1789.5|1785.5|1787.5|1784.5|247
1626937900000|2021-07-22 07:11:40||1786||1786.5||1786.5||1786|0
1626937920000|2021-07-22 07:12:00||1787||1787||1787||1787|0
1626937940000|2021-07-22 07:12:20||1786.5||1787||1787||1786.5|7
1626937960000|2021-07-22 07:12:40|1789|1786.5|1789|1786.5|1789|1786.5|1789|1786.5|0
1626937970000|2021-07-22 07:12:50|1788.5||1788||1788.5||1788||0
1626937980000|2021-07-22 07:13:00|1788.5|1787|1789.5|1786.5|1791.5|1789|1788.5|1786.5|553
1626937990000|2021-07-22 07:13:10|||||||||55
1626938020000|2021-07-22 07:13:40|||||||||50
1626938040000|2021-07-22 07:14:00|1790|1787|1794.5|1791.5|1795|1792|1790|1787|1284
1626938100000|2021-07-22 07:15:00|1794|1792|1794.5|1792.5|1795|1792.5|1794|1792|91
1626938120000|2021-07-22 07:15:20|1795|1793|1795.5|1793|1796|1793|1795|1793|0
1626938130000|2021-07-22 07:15:30||1792.5||1792.5||1792.5||1792.5|0
1626938150000|2021-07-22 07:15:50||1793||1793||1793||1793|0
1626938160000|2021-07-22 07:16:00|1794|1793.5|1795.5|1793.5|1795.5|1793.5|1794|1793|55
1626938170000|2021-07-22 07:16:10|||||||||31
1626938180000|2021-07-22 07:16:20|1796|1794|1798.5|1796.5|1798.5|1796.5|1796|1794|828
1626938190000|2021-07-22 07:16:30|1798|1795.5|1796.5|1795|1798|1796|1796|1794.5|711
1626938220000|2021-07-22 07:17:00|1796|1794.5|1796|1794|1796|1794.5|1796|1794|13
1626938230000|2021-07-22 07:17:10|||||||||140
1626938240000|2021-07-22 07:17:20|1796.5|1794.5|1796.5|1795|1796.5|1795|1796|1794|628
1626938250000|2021-07-22 07:17:30|1797.5|1795.5|1796.5|1794.5|1798|1796|1796.5|1794.5|268
1626938260000|2021-07-22 07:17:40|||||||||211
1626938280000|2021-07-22 07:18:00|1797|1795|1798.5|1796.5|1798.5|1796.5|1797|1795|387
1626938390000|2021-07-22 07:19:50||1797||1797||1797||1797|10
1626938400000|2021-07-22 07:20:00|1799|1797.5|1798.5|1797|1800|1798|1798.5|1797|1291
1626938410000|2021-07-22 07:20:10|1798|1796.5|1797.5|1794.5|1798|1796.5|1797.5|1794.5|243
1626938430000|2021-07-22 07:20:30||1795||1795||1795.5||1795|0
1626938440000|2021-07-22 07:20:40|1796.5|1794.5|1796.5|1794|1796.5|1794.5|1796.5|1794|276
1626938450000|2021-07-22 07:20:50||1794.5||1794.5||1795||1794.5|0
1626938460000|2021-07-22 07:21:00|1796|1794|1796|1794|1796|1794|1796|1794|0
1626938560000|2021-07-22 07:22:40|1795.5|1793.5|1795|1793|1795.5|1793.5|1795|1792|477
1626938570000|2021-07-22 07:22:50|1794.5|1792|1793.5|1791.5|1794.5|1792|1793.5|1791.5|63
1626938610000|2021-07-22 07:23:30|1794.5|1792|1795|1792.5|1795|1792.5|1794.5|1792|237
1626938620000|2021-07-22 07:23:40|||||||||69
1626938700000|2021-07-22 07:25:00|1795.5|1793|1796.5|1793.5|1797.5|1794.5|1795.5|1793|1056
1626938710000|2021-07-22 07:25:10|1796|1793|1796.5|1794|1796.5|1794|1796|1792.5|0
1626938720000|2021-07-22 07:25:20||1793.5||1794||1794||1793.5|0
1626938760000|2021-07-22 07:26:00|1797|1794.5|1798|1796|1798|1796|1797|1794.5|341
1626938770000|2021-07-22 07:26:10||1795.5||1796||1796||1795.5|69
1626938780000|2021-07-22 07:26:20|1798.5|1796.5|1800.5|1799|1800.5|1799|1798.5|1796.5|758
1626938790000|2021-07-22 07:26:30|||||||||223
1626938800000|2021-07-22 07:26:40|1800||1800.5||1800.5||1800||55
1626938880000|2021-07-22 07:28:00|1800|1798.5|1800.5|1798.5|1800.5|1798.5|1799.5|1798.5|33
1626938890000|2021-07-22 07:28:10|1800|1798|1798.5|1796.5|1800|1798|1798|1796|583
1626938900000|2021-07-22 07:28:20|1799|1797|1799|1796|1799.5|1797|1799|1796|331
1626938910000|2021-07-22 07:28:30||1796.5||1796.5||1796.5||1796.5|0
1626938920000|2021-07-22 07:28:40||1797||1797||1797||1797|0
1626938930000|2021-07-22 07:28:50||1797.5||1797||1797.5||1797|126
1626938940000|2021-07-22 07:29:00|||||||||101
1626938950000|2021-07-22 07:29:10|1798.5|1796.5|1798.5|1796.5|1798.5|1796.5|1798.5|1796.5|0
1626938960000|2021-07-22 07:29:20|1799|1797|1799|1797|1799|1797|1798.5|1796.5|809
1626938980000|2021-07-22 07:29:40|||||||||28
1626938990000|2021-07-22 07:29:50|||||||||10
1626939000000|2021-07-22 07:30:00|1798.5||1798.5||1798.5||1798.5||0
1626939010000|2021-07-22 07:30:10|1799|1797.5|1800|1799|1800.5|1799|1799|1797|632
1626939030000|2021-07-22 07:30:30|||||||||81
1626939090000|2021-07-22 07:31:30|1799.5|1798|1799|1797|1800.5|1798|1798|1797|3214
1626939110000|2021-07-22 07:31:50|1798.5|1796.5|1798|1796|1798.5|1796.5|1798|1796|405
1626939120000|2021-07-22 07:32:00|||||||||140
1626939260000|2021-07-22 07:34:20|1797.5|1795.5|1798|1796|1798|1796|1797|1795|401
1626939290000|2021-07-22 07:34:50|1797.5|1795.5|1796|1794|1797.5|1795.5|1796|1794|812
1626939300000|2021-07-22 07:35:00|1796.5|1794.5|1795.5|1794|1797|1795|1795.5|1794|445
1626939310000|2021-07-22 07:35:10|1796.5|1794.5|1796|1794|1796.5|1794.5|1796|1794|152
1626939340000|2021-07-22 07:35:40|1796.5|1794.5|1796.5|1794.5|1796.5|1794.5|1796.5|1794.5|0
1626939350000|2021-07-22 07:35:50|1797|1795|1798|1796.5|1798|1796.5|1797|1795|931
1626939360000|2021-07-22 07:36:00|1799|1797|1799|1797.5|1799|1797.5|1799|1797|180
1626939440000|2021-07-22 07:37:20|||||||||206
1626939470000|2021-07-22 07:37:50|1800|1798|1800|1797.5|1800|1798|1800|1797.5|133
1626939480000|2021-07-22 07:38:00||1798||1798||1798||1797.5|0
1626939500000|2021-07-22 07:38:20||1798.5||1798.5||1798.5||1798.5|0
1626939530000|2021-07-22 07:38:50|1800.5|1799|1802|1799.5|1802|1799.5|1800.5|1799|299
1626939580000|2021-07-22 07:39:40|1802.5|1800|1802.5|1800.5|1802.5|1800.5|1802.5|1800|0
1626939590000|2021-07-22 07:39:50|1802|1801|1802|1800.5|1802|1801|1802|1800.5|263
1626939640000|2021-07-22 07:40:40|1801.5|1801|1801.5|1799.5|1801.5|1801|1801|1799|374
1626939650000|2021-07-22 07:40:50|1801|1799|1801|1799|1801|1799|1801|1799|0
1626939660000|2021-07-22 07:41:00|||||||||27
1626939670000|2021-07-22 07:41:10|||||||||139
1626939700000|2021-07-22 07:41:40||1799.5||1799.5||1799.5||1799.5|0
1626939720000|2021-07-22 07:42:00|||||||||2
1626939730000|2021-07-22 07:42:10|1801.5||1801.5||1801.5||1801.5||0
1626939800000|2021-07-22 07:43:20|1801||1801||1801||1801||0
1626939810000|2021-07-22 07:43:30|||||||||15
1626939950000|2021-07-22 07:45:50|||||||||1104
1626939960000|2021-07-22 07:46:00|1800.5|1799|1800|1797.5|1800.5|1799|1800|1797.5|593
1626939980000|2021-07-22 07:46:20|1799.5|1797|1799|1797|1799.5|1797|1799|1797|356
1626940010000|2021-07-22 07:46:50||1797.5||1797.5||1797.5||1797.5|24
1626940020000|2021-07-22 07:47:00||1797||1797.5||1797.5||1797|4
1626940030000|2021-07-22 07:47:10|||||||||900
1626940050000|2021-07-22 07:47:30|1798.5|1797|1798.5|1797|1798.5|1797|1798.5|1797|0
1626940060000|2021-07-22 07:47:40||1797.5||1797||1797.5||1797|0
1626940080000|2021-07-22 07:48:00||1797.5||1797||1797.5||1797|183
1626940100000|2021-07-22 07:48:20||1797.5||1797.5||1797.5||1797.5|0
1626940130000|2021-07-22 07:48:50|1798|1797|1797.5|1796.5|1798|1797.5|1797.5|1796.5|434
1626940140000|2021-07-22 07:49:00|1797|1797|1797|1796.5|1797.5|1797|1797|1796.5|160
1626940160000|2021-07-22 07:49:20|1797.5||1797||1797.5||1797||0
1626940170000|2021-07-22 07:49:30|1796.5|1795.5|1796|1794.5|1796.5|1795.5|1796|1794.5|210
1626940180000|2021-07-22 07:49:40||1794||1794.5||1794.5||1794|279
1626940190000|2021-07-22 07:49:50|1795.5|1795.5|1796|1795|1796|1795.5|1795.5|1794.5|26
1626940200000|2021-07-22 07:50:00|1795.5|1794|1795.5|1794.5|1795.5|1794.5|1795|1794|31
1626940210000|2021-07-22 07:50:10|1796||1796||1796||1796||160
1626940250000|2021-07-22 07:50:50|1795.5|1794|1794.5|1793|1795.5|1794|1794|1792.5|307
1626940260000|2021-07-22 07:51:00|1794|1793.5|1794.5|1793.5|1794.5|1793.5|1794|1793.5|99
1626940270000|2021-07-22 07:51:10||1793||1793||1793||1793|0
1626940300000|2021-07-22 07:51:40|1794|1792.5|1794|1792|1794|1792.5|1793.5|1791.5|120
1626940350000|2021-07-22 07:52:30||1792.5||1792.5||1792.5||1792.5|0
1626940360000|2021-07-22 07:52:40|1794.5|1793|1794.5|1793|1794.5|1793|1794.5|1793|0
1626940380000|2021-07-22 07:53:00|1795|1793.5|1796.5|1795|1796.5|1795|1795|1793.5|1483
1626940400000|2021-07-22 07:53:20|1797|1795.5|1797|1795.5|1797|1795.5|1797|1795.5|0
1626940420000|2021-07-22 07:53:40|1797.5|1796|1799|1798|1800|1798|1797.5|1796|687
1626940450000|2021-07-22 07:54:10|1798|1797.5|1800|1798.5|1800|1798.5|1798|1797|4057
1626940460000|2021-07-22 07:54:20|1800.5|1799|1801|1799.5|1801.5|1800|1800.5|1799|450
1626940470000|2021-07-22 07:54:30||1800||1799.5||1800||1799.5|0
1626940500000|2021-07-22 07:55:00||1800||1800||1800||1800|0
1626940520000|2021-07-22 07:55:20|1801.5|1800.5|1804|1803|1804|1803|1801.5|1800.5|941
1626940530000|2021-07-22 07:55:30|||||||||80
1626940550000|2021-07-22 07:55:50|1804.5|1803.5|1805|1803.5|1805.5|1803.5|1804.5|1803.5|60
1626940560000|2021-07-22 07:56:00|1804.5|1802.5|1803.5|1802|1805|1802.5|1803.5|1802|1600
1626940640000|2021-07-22 07:57:20|||||||||551
1626940710000|2021-07-22 07:58:30|||||||||41
1626940720000|2021-07-22 07:58:40|1803|1801.5|1803.5|1802.5|1803.5|1803|1803|1801.5|1239
1626940730000|2021-07-22 07:58:50|1803|1801.5|1801.5|1800|1803|1801.5|1801.5|1800|373
1626940780000|2021-07-22 07:59:40||1800.5||1800.5||1800.5||1800|12
1626940790000|2021-07-22 07:59:50|1800.5|1800|1803|1801.5|1803|1801.5|1800.5|1800|182
1626940800000|2021-07-22 08:00:00|1802.5|1800.5|1802.5|1801.5|1802.5|1801.5|1802.5|1800.5|108
1626940820000|2021-07-22 08:00:20||1801||1800.5||1801||1800.5|373
1626940840000|2021-07-22 08:00:40|||||||||20
1626940900000|2021-07-22 08:01:40|1802||1801.5||1802||1801.5||0
1626940930000|2021-07-22 08:02:10|1802|1801|1802|1800.5|1802|1801|1802|1800.5|378
1626940940000|2021-07-22 08:02:20|1801.5||1801.5||1801.5||1801.5||0
1626940950000|2021-07-22 08:02:30|1802||1802||1802||1802||0
1626940970000|2021-07-22 08:02:50|1801.5||1801.5||1801.5||1801.5||0
1626940990000|2021-07-22 08:03:10|1801|1800|1800.5|1799.5|1801|1800|1800|1798.5|1171
1626941030000|2021-07-22 08:03:50|1800|1798.5|1799.5|1798.5|1800|1798.5|1799.5|1798.5|272
1626941060000|2021-07-22 08:04:20|||||||||55
1626941070000|2021-07-22 08:04:30|||||||||97
1626941100000|2021-07-22 08:05:00|1799|1797.5|1797.5|1795.5|1799|1797.5|1797.5|1795.5|212
1626941130000|2021-07-22 08:05:30|1798|1796|1797.5|1796|1798|1796|1797.5|1796|0
1626941160000|2021-07-22 08:06:00|||||||||356
1626941180000|2021-07-22 08:06:20||1796.5||1796.5||1796.5||1796.5|0
1626941190000|2021-07-22 08:06:30|1798|1797|1798|1797|1798|1797|1798|1797|116
1626941200000|2021-07-22 08:06:40|1799||1799||1799||1799||63
1626941210000|2021-07-22 08:06:50|1798.5|1796.5|1798|1796.5|1798.5|1796.5|1798|1796.5|0
1626941230000|2021-07-22 08:07:10|1798.5|1797|1798.5|1797|1798.5|1797|1798.5|1797|0
1626941260000|2021-07-22 08:07:40|1798|1796.5|1798.5|1797|1798.5|1797|1798|1796.5|0
1626941300000|2021-07-22 08:08:20|1798|1796.5|1802.5|1800.5|1802.5|1800.5|1798|1796.5|1752
1626941320000|2021-07-22 08:08:40|1803|1801|1801|1799|1803.5|1802|1801|1799|5286
1626941330000|2021-07-22 08:08:50||1799.5||1799.5||1799.5||1799.5|0
1626941460000|2021-07-22 08:11:00|1800.5|1799|1798.5|1798|1800.5|1799|1798.5|1798|290
1626941470000|2021-07-22 08:11:10||1797||1797||1797||1797|141
1626941490000|2021-07-22 08:11:30|1798|1796.5|1798|1796.5|1798|1796.5|1798|1796.5|125
1626941540000|2021-07-22 08:12:20|1798.5|1797|1798.5|1797|1798.5|1797|1798.5|1797|63
1626941550000|2021-07-22 08:12:30|1798||1798||1798||1798||0
1626941560000|2021-07-22 08:12:40|1797.5|1796.5|1796.5|1795|1797.5|1796.5|1796.5|1795|161
1626941570000|2021-07-22 08:12:50|1796|1794.5|1796|1794.5|1796|1794.5|1796|1794.5|0
1626941590000|2021-07-22 08:13:10|1796.5|1795|1796.5|1795|1796.5|1795|1796.5|1795|0
1626941640000|2021-07-22 08:14:00||1795.5||1795.5||1795.5||1795.5|54
1626941650000|2021-07-22 08:14:10||1795||1795||1795||1795|0
1626941660000|2021-07-22 08:14:20|1797.5|1796|1799|1798|1799|1798|1797.5|1796|889
1626941670000|2021-07-22 08:14:30|1798.5|1798.5|1799|1798.5|1799|1798.5|1798.5|1798|266
1626941680000|2021-07-22 08:14:40|1799.5||1799.5||1799.5||1799.5||75
1626941690000|2021-07-22 08:14:50|1800||1800||1800||1800||0
1626941710000|2021-07-22 08:15:10|1800.5|1799|1802.5|1801.5|1802.5|1801.5|1800.5|1799|4330
1626941720000|2021-07-22 08:15:20|1803|1802|1802.5|1801|1804.5|1802.5|1802.5|1801|845
1626941730000|2021-07-22 08:15:30||1801.5||1801.5||1801.5||1801.5|0
1626941760000|2021-07-22 08:16:00|1802|1801|1801.5|1800.5|1802|1801|1801.5|1800.5|552
1626941770000|2021-07-22 08:16:10|1801|1800|1801|1800|1801|1800.5|1800.5|1799|516
1626941780000|2021-07-22 08:16:20|1801.5||1801||1801.5||1801||64
1626941840000|2021-07-22 08:17:20|||||||||1061
1626941880000|2021-07-22 08:18:00||1799.5||1800||1800||1799.5|297
1626941900000|2021-07-22 08:18:20|||||||||4
1626941910000|2021-07-22 08:18:30|1800.5|1799.5|1798.5|1797|1801|1799.5|1798.5|1797|3012
1626941920000|2021-07-22 08:18:40|1799||1798.5||1799||1798.5||0
1626941930000|2021-07-22 08:18:50|1798|1797.5|1797|1795.5|1798.5|1797.5|1797|1795.5|536
1626941940000|2021-07-22 08:19:00||1796||1796||1796||1796|0
1626941970000|2021-07-22 08:19:30|1797.5||1797.5||1797.5||1797.5||302
1626941990000|2021-07-22 08:19:50|1797||1797||1797||1797||0
1626942020000|2021-07-22 08:20:20|1796.5|1795.5|1796|1794|1796.5|1795.5|1796|1793.5|780
1626942080000|2021-07-22 08:21:20||1794.5||1794.5||1794.5||1794.5|0
1626942090000|2021-07-22 08:21:30|1795.5|1794|1798|1796.5|1798|1797|1795.5|1794|3432
1626942100000|2021-07-22 08:21:40||1797||1797||1797||1797|162
1626942110000|2021-07-22 08:21:50|1798.5|1797.5|1800.5|1798.5|1800.5|1799|1798.5|1797.5|591
1626942120000|2021-07-22 08:22:00|1799.5|1799.5|1800.5|1799|1800.5|1799.5|1799.5|1798.5|600
1626942130000|2021-07-22 08:22:10|1800|1798.5|1800|1798.5|1800|1798.5|1800|1798.5|0
1626942140000|2021-07-22 08:22:20||1799||1798.5||1799||1798.5|0
1626942210000|2021-07-22 08:23:30|1800.5|1799|1802|1800|1802|1800|1800.5|1799|532
1626942220000|2021-07-22 08:23:40|||||||||500
1626942240000|2021-07-22 08:24:00|1802.5|1801|1803|1802|1804.5|1803|1802|1801|1865
1626942260000|2021-07-22 08:24:20|1803.5||1803.5||1803.5||1803.5||0
1626942280000|2021-07-22 08:24:40|1803|1802.5|1803|1802|1803|1802.5|1803|1802|0
1626942290000|2021-07-22 08:24:50|1802.5|1801.5|1802|1800|1802.5|1802|1802|1800|807
1626942300000|2021-07-22 08:25:00|1802.5||1802||1802.5||1802||70
1626942360000|2021-07-22 08:26:00|1801||1801||1801||1801||0
1626942390000|2021-07-22 08:26:30|1802|1800.5|1803.5|1801.5|1803.5|1801.5|1802|1800.5|469
1626942400000|2021-07-22 08:26:40|1803||1803||1803||1803||0
1626942420000|2021-07-22 08:27:00|1803.5||1803.5||1803.5||1803.5||0
1626942450000|2021-07-22 08:27:30|||||||||24
1626942530000|2021-07-22 08:28:50|||||||||98
1626942540000|2021-07-22 08:29:00|||||||||2
1626942550000|2021-07-22 08:29:10|||||||||1320
1626942590000|2021-07-22 08:29:50|1804|1802|1805|1803|1805|1804|1804|1802|863
1626942620000|2021-07-22 08:30:20|1804.5|1802.5|1803|1802|1804.5|1803|1803|1802|247
1626942630000|2021-07-22 08:30:30|1802.5|1802.5|1804.5|1802.5|1804.5|1803|1802.5|1802|440
1626942640000|2021-07-22 08:30:40||1802||1802.5||1802.5||1802|840
1626942650000|2021-07-22 08:30:50|||||||||54
1626942690000|2021-07-22 08:31:30|1804||1803.5||1804||1803.5||0
1626942700000|2021-07-22 08:31:40|||||||||97
1626942720000|2021-07-22 08:32:00|1804|1803|1804|1802.5|1804|1803|1804|1802.5|484
1626942740000|2021-07-22 08:32:20|1804.5|1803|1805|1803.5|1805|1804|1804.5|1803|590
1626942790000|2021-07-22 08:33:10|1804.5|1802.5|1804.5|1803|1804.5|1803|1803.5|1802.5|601
1626942810000|2021-07-22 08:33:30||1803.5||1803.5||1803.5||1803.5|0
1626942860000|2021-07-22 08:34:20|1805|1803|1803.5|1802|1805|1803|1802.5|1801.5|940
1626942900000|2021-07-22 08:35:00|1804|1802.5|1804.5|1802.5|1804.5|1802.5|1804|1802.5|0
1626942910000|2021-07-22 08:35:10|||||||||54
1626942960000|2021-07-22 08:36:00||1802||1802||1802||1802|193
1626943020000|2021-07-22 08:37:00||1802.5||1802||1802.5||1802|96
1626943140000|2021-07-22 08:39:00|1805|1802.5|1806|1804.5|1806.5|1804.5|1805|1802.5|790
1626943200000|2021-07-22 08:40:00|1805.5|1804|1804.5|1803.5|1805.5|1804|1804.5|1803.5|275
1626943210000|2021-07-22 08:40:10||1804||1803.5||1804||1803.5|0
1626943220000|2021-07-22 08:40:20|1805.5|1804|1806|1804.5|1806|1804.5|1805.5|1804|64
1626943260000|2021-07-22 08:41:00||1805||1805||1805||1805|1042
1626943300000|2021-07-22 08:41:40|1805.5|1804.5|1804.5|1803.5|1805.5|1804.5|1804.5|1803|873
1626943320000|2021-07-22 08:42:00|||||||||1036
1626943350000|2021-07-22 08:42:30|1804|1803|1804|1802.5|1804|1803|1804|1802.5|27
1626943370000|2021-07-22 08:42:50|||||||||6
1626943430000|2021-07-22 08:43:50|||||||||550
1626943460000|2021-07-22 08:44:20|1804.5|1803|1804.5|1803|1804.5|1803|1804.5|1803|56
1626943470000|2021-07-22 08:44:30||1803.5||1803.5||1803.5||1803.5|0
1626943500000|2021-07-22 08:45:00|||||||||3205
1626943510000|2021-07-22 08:45:10|1804|1803|1804.5|1803.5|1804.5|1803.5|1804|1802.5|1109
1626943550000|2021-07-22 08:45:50||1804||1803.5||1804||1803.5|134
1626943560000|2021-07-22 08:46:00|||||||||155
1626943580000|2021-07-22 08:46:20||1803||1803.5||1803.5||1803|214
1626943640000|2021-07-22 08:47:20|1804|1803|1804.5|1803.5|1804.5|1803.5|1804|1803|727
1626943700000|2021-07-22 08:48:20|1804|1803|1804|1802.5|1804.5|1803|1803.5|1802|1891
1626943760000|2021-07-22 08:49:20|1803.5|1802|1802.5|1801.5|1803.5|1802|1802|1801|575
1626943770000|2021-07-22 08:49:30|1802|1801|1799.5|1798|1802|1801|1799.5|1797.5|727
1626943780000|2021-07-22 08:49:40|1800|1798.5|1799.5|1798.5|1800.5|1798.5|1799.5|1798.5|154
1626943790000|2021-07-22 08:49:50||1798||1798||1798||1798|139
1626943800000|2021-07-22 08:50:00|1799||1799||1799||1799||0
1626943810000|2021-07-22 08:50:10|1799.5|1798.5|1800.5|1798.5|1800.5|1799.5|1799.5|1798.5|541
1626943850000|2021-07-22 08:50:50||1799.5||1799.5||1799.5||1799.5|0
1626943890000|2021-07-22 08:51:30|1801|1800|1802.5|1801|1802.5|1801|1801|1800|878
1626943900000|2021-07-22 08:51:40|1802|1800.5|1802|1801|1802|1801|1802|1800.5|56
1626943910000|2021-07-22 08:51:50||1800.5||1800.5||1801||1800.5|75
1626943970000|2021-07-22 08:52:50||1801||1801.5||1801.5||1801|0
1626944010000|2021-07-22 08:53:30|1801.5|1801|1801.5|1800.5|1801.5|1801|1801.5|1800.5|515
1626944020000|2021-07-22 08:53:40||1800||1800||1800.5||1800|235
1626944040000|2021-07-22 08:54:00||1800.5||1800.5||1800.5||1800.5|0
1626944070000|2021-07-22 08:54:30|||||||||10
1626944110000|2021-07-22 08:55:10|1802|1801|1805|1803.5|1805|1803.5|1802|1800.5|3327
1626944120000|2021-07-22 08:55:20|1804.5||1804.5||1804.5||1804.5||0
1626944130000|2021-07-22 08:55:30|1805||1805||1805||1805||0
1626944140000|2021-07-22 08:55:40|1804.5||1804.5||1804.5||1804.5||0
1626944150000|2021-07-22 08:55:50|||||||||2
1626944160000|2021-07-22 08:56:00|||||||||268
1626944180000|2021-07-22 08:56:20|||||||||500
1626944230000|2021-07-22 08:57:10|1804|1804|1804|1803|1804|1804|1804|1803|176
1626944260000|2021-07-22 08:57:40|1804.5||1804.5||1804.5||1804.5||0
1626944270000|2021-07-22 08:57:50|||||||||60
1626944320000|2021-07-22 08:58:40|1804||1804||1804.5||1804||653
1626944330000|2021-07-22 08:58:50|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|1804.5|1803.5|0
1626944340000|2021-07-22 08:59:00|||||||||233
1626944410000|2021-07-22 09:00:10|1804|1803|1805.5|1804|1806|1804.5|1803.5|1802.5|2980
1626944430000|2021-07-22 09:00:30||1804.5||1804.5||1804.5||1804.5|1
1626944440000|2021-07-22 09:00:40|1805|1804|1804|1803.5|1805|1804|1804|1802.5|916
1626944450000|2021-07-22 09:00:50|1804.5|1804|1804.5|1804|1804.5|1804|1804.5|1804|139
1626944460000|2021-07-22 09:01:00|||||||||14
1626944480000|2021-07-22 09:01:20|||||||||16
1626944500000|2021-07-22 09:01:40|1804|1803.5|1804.5|1802.5|1804.5|1803.5|1804|1802.5|90
1626944510000|2021-07-22 09:01:50||1803.5||1803.5||1803.5||1803|125
1626944530000|2021-07-22 09:02:10|1805|1804|1805.5|1804|1805.5|1804|1805|1804|348
1626944550000|2021-07-22 09:02:30|1805|1803.5|1805|1804|1805|1804|1805|1803.5|278
1626944580000|2021-07-22 09:03:00|1805.5||1805.5||1805.5||1805.5||60
1626944590000|2021-07-22 09:03:10|1806|1804.5|1806|1805|1806.5|1805|1806|1804.5|804
1626944600000|2021-07-22 09:03:20|1806.5|1805.5|1806.5|1805.5|1806.5|1806|1806.5|1805.5|334
1626944640000|2021-07-22 09:04:00|||||||||11
1626944650000|2021-07-22 09:04:10|1806||1806.5||1806.5||1806||110
1626944720000|2021-07-22 09:05:20|1807|1806|1808|1806|1808|1806|1807|1806|386
1626944740000|2021-07-22 09:05:40||1806.5||1807||1807||1806.5|59
1626944770000|2021-07-22 09:06:10|1807.5||1808||1808||1807.5||496
1626944780000|2021-07-22 09:06:20|||||||||50
1626944790000|2021-07-22 09:06:30|1807.5|1806.5|1807.5|1806.5|1807.5|1806.5|1807|1806|1062
1626944810000|2021-07-22 09:06:50|1807|1806|1807|1806|1807|1806|1806.5|1805.5|486
1626944820000|2021-07-22 09:07:00|1807.5||1807.5||1807.5||1807.5||0
1626944830000|2021-07-22 09:07:10|1807||1807||1807||1807||0
1626944850000|2021-07-22 09:07:30|||||||||42
1626944860000|2021-07-22 09:07:40|||||||||103
1626944920000|2021-07-22 09:08:40|1806.5|1805.5|1807|1805.5|1807|1805.5|1806.5|1805.5|843
1626944960000|2021-07-22 09:09:20|1807.5|1806|1807.5|1806.5|1807.5|1806.5|1807.5|1806|55
1626945030000|2021-07-22 09:10:30|1808|1807|1809.5|1808|1809.5|1808|1808|1807|733
1626945050000|2021-07-22 09:10:50|1809||1809||1809||1809||244
1626945060000|2021-07-22 09:11:00|||||||||123
1626945070000|2021-07-22 09:11:10|1809.5||1809.5||1809.5||1809.5||120
1626945130000|2021-07-22 09:12:10|||||||||120
1626945230000|2021-07-22 09:13:50|1810|1808.5|1810.5|1809|1811|1809|1810|1808.5|877
1626945260000|2021-07-22 09:14:20|||||||||891
1626945280000|2021-07-22 09:14:40|1811|1809.5|1811|1810|1811|1810|1811|1809.5|2
1626945290000|2021-07-22 09:14:50|1812|1810.5|1812.5|1811|1812.5|1811|1812|1810.5|266
1626945310000|2021-07-22 09:15:10||1811.5||1811||1811.5||1811|0
1626945340000|2021-07-22 09:15:40|||||||||498
1626945350000|2021-07-22 09:15:50|1813|1811.5|1813|1812|1813|1812|1813|1811.5|425
1626945370000|2021-07-22 09:16:10|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|1812.5|1811.5|577
1626945390000|2021-07-22 09:16:30|||||||||1000
1626945400000|2021-07-22 09:16:40|1812|1811|1811|1809|1812|1811|1810.5|1808.5|1319
1626945410000|2021-07-22 09:16:50|1810.5||1810.5||1810.5||1810.5||0
1626945420000|2021-07-22 09:17:00|||||||||80
1626945470000|2021-07-22 09:17:50|1810||1810||1810||1810||0
1626945480000|2021-07-22 09:18:00|1810.5|1809.5|1811|1810.5|1811|1810.5|1810.5|1809.5|602
1626945490000|2021-07-22 09:18:10|1810.5|1809.5|1810.5|1809|1810.5|1809.5|1810.5|1809|9
1626945500000|2021-07-22 09:18:20|||||||||30
1626945540000|2021-07-22 09:19:00|1811|1809.5|1810.5|1809|1811|1809.5|1810.5|1809|11
1626945580000|2021-07-22 09:19:40|||||||||110
1626945600000|2021-07-22 09:20:00|1811|1809.5|1811|1809.5|1811|1809.5|1811|1809.5|139
1626945650000|2021-07-22 09:20:50|1810.5|1809|1810.5|1809|1810.5|1809|1810.5|1809|0
1626945710000|2021-07-22 09:21:50|1811|1809.5|1811|1809.5|1811|1809.5|1811|1809.5|0
1626945740000|2021-07-22 09:22:20|1811.5|1810|1812|1811|1812|1811|1811.5|1810|440
1626945750000|2021-07-22 09:22:30|1812.5|1811.5|1814|1812.5|1814|1812.5|1812.5|1811.5|385
1626945770000|2021-07-22 09:22:50|1813.5||1813.5||1813.5||1813.5||0
1626945780000|2021-07-22 09:23:00|||||||||91
1626945810000|2021-07-22 09:23:30|1814||1814||1814||1814||0
1626945820000|2021-07-22 09:23:40||1813||1813||1813||1813|273
1626945840000|2021-07-22 09:24:00|1813.5|1812.5|1814|1813|1814|1813|1813.5|1812.5|210
1626945940000|2021-07-22 09:25:40|1814.5|1813.5|1815.5|1813.5|1815.5|1814|1814.5|1813.5|943
1626945950000|2021-07-22 09:25:50||1814||1814||1814||1814|0
1626945960000|2021-07-22 09:26:00|1814.5|1813.5|1814.5|1813.5|1814.5|1813.5|1814.5|1813.5|706
1626945990000|2021-07-22 09:26:30|1815|1814|1817.5|1815.5|1817.5|1816|1815|1813.5|2761
1626946020000|2021-07-22 09:27:00||1816||1816||1816||1816|497
1626946040000|2021-07-22 09:27:20||1816.5||1816.5||1816.5||1816.5|0
1626946060000|2021-07-22 09:27:40|1818|1817|1818.5|1817.5|1818.5|1817.5|1818|1817|268
1626946070000|2021-07-22 09:27:50||1817||1817||1817||1816.5|106
1626946190000|2021-07-22 09:29:50|1818|1816.5|1817|1816|1818|1816.5|1817|1816|833
1626946200000|2021-07-22 09:30:00|1816.5|1815.5|1815|1813|1816.5|1815.5|1815|1813|1697
1626946260000|2021-07-22 09:31:00|1814.5|1812.5|1814|1812.5|1814.5|1812.5|1814|1812.5|109
1626946280000|2021-07-22 09:31:20|1814.5|1813|1814.5|1813|1815|1813|1814.5|1813|0
1626946290000|2021-07-22 09:31:30|||||||||1020
1626946370000|2021-07-22 09:32:50|||||||||100
1626946420000|2021-07-22 09:33:40|1815|1813.5|1815|1813.5|1815.5|1814|1815|1813|105
1626946430000|2021-07-22 09:33:50|1815.5|1814|1817|1815|1817|1815|1815.5|1814|572
1626946440000|2021-07-22 09:34:00|||||||||37
1626946470000|2021-07-22 09:34:30|||||||||54
1626946480000|2021-07-22 09:34:40||1815.5||1815.5||1816||1815.5|212
1626946560000|2021-07-22 09:36:00|1816|1815|1816|1814.5|1816|1815|1816|1814.5|1349
1626946570000|2021-07-22 09:36:10|1815.5|1814|1818|1816|1818|1816|1815|1813.5|2088
1626946640000|2021-07-22 09:37:20|1819|1816.5|1818.5|1817.5|1819|1818|1818.5|1816.5|187
1626946650000|2021-07-22 09:37:30|1819|1818|1818.5|1817|1819|1818|1818.5|1817|620
1626946700000|2021-07-22 09:38:20|1818|1817.5|1818.5|1817.5|1818.5|1817.5|1818|1817.5|604
1626946710000|2021-07-22 09:38:30|1819|1818|1819|1818|1819|1818|1819|1818|59
1626946760000|2021-07-22 09:39:20|||||||||600
1626946770000|2021-07-22 09:39:30|||||||||150
1626946810000|2021-07-22 09:40:10|||||||||776
1626946830000|2021-07-22 09:40:30|1819.5|1818.5|1819|1818|1820|1819|1818.5|1818|1758
1626946860000|2021-07-22 09:41:00|||||||||102
1626946880000|2021-07-22 09:41:20|1819.5|1817.5|1820.5|1819|1820.5|1820|1819.5|1817.5|1222
1626946900000|2021-07-22 09:41:40|||||||||800
1626946910000|2021-07-22 09:41:50|1819.5|1818.5|1819|1818|1819.5|1818.5|1818.5|1817|495
1626946950000|2021-07-22 09:42:30|1818.5||1819||1820||1818.5||1440
1626946970000|2021-07-22 09:42:50|||||||||397
1626946990000|2021-07-22 09:43:10|1819.5|1818.5|1820.5|1819|1820.5|1819|1819.5|1818.5|188
1626947000000|2021-07-22 09:43:20|||||||||550
1626947020000|2021-07-22 09:43:40||1819.5||1819.5||1819.5||1819.5|0
1626947040000|2021-07-22 09:44:00|||||||||13
1626947050000|2021-07-22 09:44:10|1821|1820|1821.5|1820|1822|1820|1821|1820|413
1626947080000|2021-07-22 09:44:40|||||||||1500
1626947140000|2021-07-22 09:45:40|||||||||39
1626947160000|2021-07-22 09:46:00|1820.5||1821.5||1821.5||1820.5||141
1626947220000|2021-07-22 09:47:00|1822|1820.5|1822|1820.5|1822|1820.5|1822|1820.5|0
1626947250000|2021-07-22 09:47:30|||||||||26
1626947330000|2021-07-22 09:48:50|1822.5|1821|1821.5|1820.5|1822.5|1821.5|1821.5|1820.5|729
1626947350000|2021-07-22 09:49:10|1821|1820|1821.5|1820.5|1822|1820.5|1821|1820|764
1626947370000|2021-07-22 09:49:30|1821|1820|1820|1818.5|1821|1820|1819.5|1818|1136
1626947380000|2021-07-22 09:49:40|1819.5|1818|1818.5|1817|1819.5|1818|1818.5|1816.5|342
1626947410000|2021-07-22 09:50:10|||||||||100
1626947450000|2021-07-22 09:50:50|||||||||167
1626947500000|2021-07-22 09:51:40|1818||1818||1818||1818||10
1626947550000|2021-07-22 09:52:30|||||||||227
1626947600000|2021-07-22 09:53:20|||||||||75
1626947630000|2021-07-22 09:53:50|1818.5|1817.5|1819.5|1818|1819.5|1818.5|1818.5|1817|893
1626947680000|2021-07-22 09:54:40||1818.5||1818.5||1818.5||1818.5|0
1626947690000|2021-07-22 09:54:50|1820|1819|1820|1819|1820|1819|1820|1818.5|203
1626947760000|2021-07-22 09:56:00|1819.5|1818.5|1819.5|1818.5|1819.5|1819|1819.5|1818.5|678
1626947770000|2021-07-22 09:56:10|1819|1818|1818.5|1817|1819|1818|1818.5|1816.5|768
1626947800000|2021-07-22 09:56:40|1818|1816.5|1817|1816|1818|1817|1817|1815.5|393
1626947850000|2021-07-22 09:57:30|1817.5|1816.5|1818.5|1817|1818.5|1817|1817.5|1816|1484
1626947860000|2021-07-22 09:57:40|1818|1816.5|1817|1815.5|1818|1817|1817|1815.5|363
1626947870000|2021-07-22 09:57:50|1818|1816|1818.5|1817|1818.5|1817|1818|1815.5|62
1626947910000|2021-07-22 09:58:30|1819||1819||1819||1819||0
1626947920000|2021-07-22 09:58:40|1819.5|1817.5|1819|1817|1819.5|1817.5|1819|1817|0
1626947980000|2021-07-22 09:59:40||1817.5||1818||1818||1817.5|0
1626948040000|2021-07-22 10:00:40|1820|1818.5|1820.5|1819|1820.5|1819|1820|1818.5|63
1626948050000|2021-07-22 10:00:50|||||||||58
1626948060000|2021-07-22 10:01:00|1820|1818.5|1820.5|1819|1820.5|1819|1820|1818.5|543
1626948070000|2021-07-22 10:01:10|||||||||1
1626948080000|2021-07-22 10:01:20|1820|1818.5|1820|1818.5|1820|1818.5|1820|1818.5|0
1626948110000|2021-07-22 10:01:50|||||||||255
1626948170000|2021-07-22 10:02:50|1819.5|1818|1819.5|1818|1820|1818.5|1819.5|1818|686
1626948180000|2021-07-22 10:03:00|1820|1818.5|1820|1818.5|1820|1818.5|1820|1818.5|0
1626948190000|2021-07-22 10:03:10|1819.5|1818|1819.5|1818|1819.5|1818|1819.5|1818|12
1626948240000|2021-07-22 10:04:00|1820|1818.5|1820|1818.5|1820|1818.5|1820|1818.5|0
1626948250000|2021-07-22 10:04:10|||||||||65
1626948310000|2021-07-22 10:05:10|1820.5|1819|1820.5|1819.5|1820.5|1819.5|1820.5|1819|464
1626948320000|2021-07-22 10:05:20|1821||1820.5||1821||1820.5||25
1626948350000|2021-07-22 10:05:50|1820|1819|1819|1817.5|1820|1819|1819|1817|1556
1626948360000|2021-07-22 10:06:00|1818.5|1817|1818|1817|1818.5|1817|1818|1817|212
1626948380000|2021-07-22 10:06:20||1816.5||1817||1817||1816.5|325
1626948420000|2021-07-22 10:07:00|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|1817.5|1816.5|25
1626948430000|2021-07-22 10:07:10||1816||1816||1816||1815.5|1295
1626948450000|2021-07-22 10:07:30||1815.5||1815.5||1815.5||1815.5|56
1626948490000|2021-07-22 10:08:10|||||||||226
1626948500000|2021-07-22 10:08:20|1817||1817||1817||1816.5||0
1626948510000|2021-07-22 10:08:30|1816.5|1815|1816.5|1815|1816.5|1815|1816.5|1814.5|226
1626948540000|2021-07-22 10:09:00|1817|1815.5|1817.5|1816.5|1817.5|1816.5|1817|1815.5|361
1626948590000|2021-07-22 10:09:50|||||||||56
1626948680000|2021-07-22 10:11:20|||||||||230
1626948690000|2021-07-22 10:11:30|||||||||335
1626948700000|2021-07-22 10:11:40|1818|1817|1818|1817|1818|1817|1817.5|1816.5|500
1626948710000|2021-07-22 10:11:50|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|405
1626948720000|2021-07-22 10:12:00||1817||1817.5||1817.5||1817|116
1626948790000|2021-07-22 10:13:10|1819|1818|1819.5|1818|1819.5|1818|1819|1818|107
1626948810000|2021-07-22 10:13:30|1820|1818.5|1820.5|1819|1820.5|1819|1820|1818.5|0
1626948820000|2021-07-22 10:13:40|1820|1818|1820|1818|1820|1819|1820|1818|1046
1626948840000|2021-07-22 10:14:00||1818.5||1818.5||1818.5||1818.5|0
1626948850000|2021-07-22 10:14:10||1818||1818||1818||1818|74
1626948860000|2021-07-22 10:14:20||1818.5||1818.5||1818.5||1818.5|0
1626948870000|2021-07-22 10:14:30|1820.5|1819|1820.5|1819|1820.5|1819|1820.5|1819|0
1626948890000|2021-07-22 10:14:50||1819.5||1820||1820||1819|0
1626948900000|2021-07-22 10:15:00||1819.5||1820||1820||1819.5|310
1626948920000|2021-07-22 10:15:20|1820|1819.5|1819.5|1818.5|1820|1819.5|1819.5|1818.5|1479
1626948930000|2021-07-22 10:15:30|||||||||5
1626948940000|2021-07-22 10:15:40|1820||1820.5||1820.5||1820||0
1626948950000|2021-07-22 10:15:50||1819||1819||1819||1819|0
1626948960000|2021-07-22 10:16:00|1819.5|1819.5|1820.5|1819|1820.5|1819.5|1819.5|1819|350
1626949050000|2021-07-22 10:17:30|||||||||36
1626949070000|2021-07-22 10:17:50||1819.5||1819.5||1819.5||1819.5|0
1626949080000|2021-07-22 10:18:00|1821|1820|1820.5|1819|1821|1820|1820.5|1819|369
1626949090000|2021-07-22 10:18:10|1820||1820||1820||1820||0
1626949100000|2021-07-22 10:18:20|||||||||2
1626949130000|2021-07-22 10:18:50|1820.5||1820.5||1820.5||1820.5||0
1626949140000|2021-07-22 10:19:00||1819.5||1819.5||1819.5||1819.5|0
1626949150000|2021-07-22 10:19:10||1819||1819||1819||1819|0
1626949190000|2021-07-22 10:19:50|||||||||247
1626949200000|2021-07-22 10:20:00||1819.5||1819.5||1819.5||1819.5|2
1626949210000|2021-07-22 10:20:10|1821|1820|1822.5|1821|1822.5|1821|1821|1820|1175
1626949220000|2021-07-22 10:20:20|1823|1821.5|1823.5|1822|1823.5|1822|1823|1821.5|196
1626949270000|2021-07-22 10:21:10|1824|1821.5|1823|1821.5|1824|1821.5|1822.5|1821.5|971
1626949320000|2021-07-22 10:22:00|1822.5|1821|1822.5|1821|1822.5|1821|1822|1821|445
1626949340000|2021-07-22 10:22:20|1823||1823||1823||1823||5
1626949350000|2021-07-22 10:22:30|1822.5||1822.5||1822.5||1822.5||0
1626949440000|2021-07-22 10:24:00|||||||||300
1626949500000|2021-07-22 10:25:00|1822|1821.5|1823|1822|1823|1822|1822|1821|525
1626949560000|2021-07-22 10:26:00|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|103
1626949660000|2021-07-22 10:27:40|1823|1822|1823.5|1822.5|1823.5|1822.5|1823|1822|170
1626949690000|2021-07-22 10:28:10|1823|1822|1823|1822|1823|1822|1823|1822|887
1626949700000|2021-07-22 10:28:20|1823.5||1823||1823.5||1823||0
1626949770000|2021-07-22 10:29:30|1822.5|1821.5|1821.5|1820|1822.5|1821.5|1821.5|1820|1416
1626949780000|2021-07-22 10:29:40|1821|1819.5|1821|1819.5|1821|1819.5|1821|1819|342
1626949790000|2021-07-22 10:29:50|1821.5|1820|1821.5|1820|1821.5|1820|1821.5|1820|0
1626949880000|2021-07-22 10:31:20|1821||1821||1821||1821||5
1626950010000|2021-07-22 10:33:30|1821.5|1820.5|1822.5|1821|1823|1821.5|1821.5|1820.5|404
1626950020000|2021-07-22 10:33:40|1822|1820.5|1822|1820.5|1822|1820.5|1822|1820.5|0
1626950030000|2021-07-22 10:33:50|||||||||28
1626950060000|2021-07-22 10:34:20|1822.5|1821|1822.5|1821|1823|1821|1822.5|1821|0
1626950070000|2021-07-22 10:34:30||1821.5||1821.5||1821.5||1821.5|0
1626950080000|2021-07-22 10:34:40|1823|1822|1823|1822|1823|1822|1823|1822|67
1626950090000|2021-07-22 10:34:50|||||||||5
1626950140000|2021-07-22 10:35:40|1823.5|1822.5|1823|1821.5|1823.5|1822.5|1822.5|1821.5|1827
1626950150000|2021-07-22 10:35:50|||||||||26
1626950160000|2021-07-22 10:36:00|1822.5||1822.5||1822.5||1822.5||0
1626950190000|2021-07-22 10:36:30|1823|1822|1823|1822|1823|1822|1823|1822|63
1626950230000|2021-07-22 10:37:10|1822.5|1821.5|1822.5|1821|1822.5|1821.5|1822|1820.5|872
1626950240000|2021-07-22 10:37:20|1823||1823||1823||1823||125
1626950270000|2021-07-22 10:37:50|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|0
1626950290000|2021-07-22 10:38:10|1822|1821|1821.5|1820|1822|1821|1821.5|1820|432
1626950300000|2021-07-22 10:38:20|1821|1819.5|1820|1819|1821|1819.5|1820|1819|811
1626950400000|2021-07-22 10:40:00|1819.5|1818.5|1818.5|1817|1819.5|1818.5|1818.5|1816.5|976
1626950460000|2021-07-22 10:41:00|1819|1817.5|1819|1818|1819.5|1818.5|1819|1817.5|1269
1626950480000|2021-07-22 10:41:20|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|0
1626950520000|2021-07-22 10:42:00|||||||||484
1626950590000|2021-07-22 10:43:10||1819||1818.5||1819||1818.5|10
1626950730000|2021-07-22 10:45:30|||||||||30
1626950760000|2021-07-22 10:46:00|1819||1819||1819||1819||2
1626950810000|2021-07-22 10:46:50|1819.5|1818|1818|1817|1819.5|1818|1818|1816.5|3444
1626950820000|2021-07-22 10:47:00|1818.5|1817.5|1819|1818|1819|1818|1818|1817.5|1094
1626950830000|2021-07-22 10:47:10|1818.5|1817.5|1818.5|1817|1819|1817.5|1817.5|1817|1106
1626950840000|2021-07-22 10:47:20|1818||1818||1818||1818||0
1626950870000|2021-07-22 10:47:50|||||||||3
1626950890000|2021-07-22 10:48:10|||||||||34
1626950940000|2021-07-22 10:49:00|||||||||188
1626950990000|2021-07-22 10:49:50|1818.5|1817.5|1818.5|1817.5|1818.5|1817.5|1818|1817.5|250
1626951000000|2021-07-22 10:50:00||1818||1818||1818||1818|0
1626951010000|2021-07-22 10:50:10|1819|1818.5|1819|1818|1819|1818.5|1819|1818|694
1626951040000|2021-07-22 10:50:40|1818.5|1817.5|1818.5|1817.5|1819|1817.5|1818.5|1817.5|136
1626951080000|2021-07-22 10:51:20|1819|1818|1819|1818|1819|1818|1819|1818|61
1626951090000|2021-07-22 10:51:30|||||||||6
1626951110000|2021-07-22 10:51:50|||||||||86
1626951120000|2021-07-22 10:52:00|1819.5|1818.5|1820|1819|1820|1819|1819.5|1818.5|525
1626951210000|2021-07-22 10:53:30|1819.5|1818.5|1818.5|1817|1819.5|1818.5|1818|1817|1261
1626951220000|2021-07-22 10:53:40|1818|1816.5|1817|1816.5|1818|1816.5|1817|1816|408
1626951230000|2021-07-22 10:53:50|1817.5|1817|1818.5|1817|1818.5|1817|1817.5|1817|184
1626951240000|2021-07-22 10:54:00|||||||||108
1626951260000|2021-07-22 10:54:20|1818||1817.5||1818||1817.5||108
1626951270000|2021-07-22 10:54:30|||||||||56
1626951280000|2021-07-22 10:54:40|||||||||38
1626951290000|2021-07-22 10:54:50|||||||||14
1626951300000|2021-07-22 10:55:00|1818.5||1818.5||1818.5||1817.5||478
1626951310000|2021-07-22 10:55:10|1817.5||1817.5||1817.5||1817.5||131
1626951320000|2021-07-22 10:55:20|||||||||8
1626951340000|2021-07-22 10:55:40|||||||||40
1626951360000|2021-07-22 10:56:00|1818|1817.5|1818.5|1817.5|1819.5|1817.5|1818|1817.5|24
1626951370000|2021-07-22 10:56:10|1818||1818||1818||1818||0
1626951380000|2021-07-22 10:56:20|1819|1818|1819.5|1818.5|1819.5|1818.5|1819|1818|244
1626951400000|2021-07-22 10:56:40|1820|1819|1820|1819|1820|1819|1820|1819|76
1626951410000|2021-07-22 10:56:50|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|187
1626951420000|2021-07-22 10:57:00|1819|1818|1819|1818|1819|1818|1818.5|1818|309
1626951430000|2021-07-22 10:57:10||1818.5||1818.5||1818.5||1818.5|28
1626951440000|2021-07-22 10:57:20|1819.5||1819.5||1819.5||1819.5||46
1626951450000|2021-07-22 10:57:30||1818||1818||1818||1818|102
1626951470000|2021-07-22 10:57:50|||||||||510
1626951490000|2021-07-22 10:58:10|||||||||72
1626951510000|2021-07-22 10:58:30|1819||1819||1819||1818.5||157
1626951520000|2021-07-22 10:58:40|||||||||256
1626951530000|2021-07-22 10:58:50|||||||||1
1626951550000|2021-07-22 10:59:10|||||||||126
1626951560000|2021-07-22 10:59:20|1819.5|1818.5|1819.5|1818.5|1819.5|1818.5|1819.5|1818|104
1626951570000|2021-07-22 10:59:30|||||||||120
1626951580000|2021-07-22 10:59:40|||||||||190
1626951590000|2021-07-22 10:59:50||1819||1819||1819||1819|134
1626951600000|2021-07-22 11:00:00|1820||1820||1820||1820||727
1626951610000|2021-07-22 11:00:10|1819.5||1819.5||1820||1819.5||329
1626951620000|2021-07-22 11:00:20|1820||1820||1820||1820||0
1626951640000|2021-07-22 11:00:40|1819.5|1818.5|1818.5|1818|1819.5|1818.5|1818.5|1818|822
1626951660000|2021-07-22 11:01:00|1819||1819||1819||1819||53
1626951710000|2021-07-22 11:01:50|1818.5||1818.5||1818.5||1818.5||0
1626951720000|2021-07-22 11:02:00|1818|1817.5|1817.5|1817|1818|1817.5|1817.5|1817|298
1626951730000|2021-07-22 11:02:10|1818||1818||1818||1818||191
1626951760000|2021-07-22 11:02:40|1817.5|1817.5|1817|1816|1817.5|1817.5|1817|1816|660
1626951810000|2021-07-22 11:03:30|1817.5|1816.5|1819|1818|1819|1818|1817.5|1816.5|1718
1626951820000|2021-07-22 11:03:40|||||||||164
1626951850000|2021-07-22 11:04:10|||||||||77
1626951860000|2021-07-22 11:04:20|1818.5||1819||1819||1818.5||79
1626951970000|2021-07-22 11:06:10|1819.5|1818.5|1820|1818.5|1820|1818.5|1819.5|1818.5|338
1626951980000|2021-07-22 11:06:20|1820.5|1819|1821.5|1819.5|1821.5|1819.5|1820.5|1819|967
1626951990000|2021-07-22 11:06:30|1822|1820.5|1822|1820.5|1822|1820.5|1822|1820.5|214
1626952020000|2021-07-22 11:07:00|1822.5|1821|1822.5|1821.5|1822.5|1821.5|1822.5|1821|355
1626952030000|2021-07-22 11:07:10|||||||||82
1626952090000|2021-07-22 11:08:10|||||||||2
1626952130000|2021-07-22 11:08:50|||||||||71
1626952190000|2021-07-22 11:09:50|||||||||25
1626952220000|2021-07-22 11:10:20|||||||||73
1626952230000|2021-07-22 11:10:30|||||||||384
1626952280000|2021-07-22 11:11:20|1823.5|1822|1822|1821|1823.5|1822.5|1822|1821|1325
1626952290000|2021-07-22 11:11:30||1820.5||1820.5||1820.5||1820.5|179
1626952370000|2021-07-22 11:12:50||1821||1821||1821||1821|63
1626952390000|2021-07-22 11:13:10|1822.5|1822|1823.5|1822|1823.5|1822|1822.5|1822|801
1626952400000|2021-07-22 11:13:20|1823||1823||1823||1823||0
1626952410000|2021-07-22 11:13:30|1822.5|1821.5|1822|1821|1822.5|1821.5|1821.5|1820.5|872
1626952490000|2021-07-22 11:14:50|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|193
1626952500000|2021-07-22 11:15:00||1820||1820||1820||1820|2
1626952560000|2021-07-22 11:16:00|1821||1821||1821||1821||155
1626952630000|2021-07-22 11:17:10|1820.5|1819.5|1820.5|1819.5|1820.5|1820|1820.5|1819.5|303
1626952650000|2021-07-22 11:17:30|1821|1820|1823|1821.5|1823|1821.5|1821|1820|1929
1626952680000|2021-07-22 11:18:00|1822.5|1821|1822|1820.5|1822.5|1821|1822|1820.5|447
1626952690000|2021-07-22 11:18:10|1821.5|1820|1821|1819.5|1821.5|1820|1821|1819.5|127
1626952720000|2021-07-22 11:18:40|1820.5||1820.5||1820.5||1820.5||0
1626952830000|2021-07-22 11:20:30|1821|1820|1822|1820.5|1823|1821|1821|1819.5|793
1626952840000|2021-07-22 11:20:40||1821||1821||1821||1821|614
1626952860000|2021-07-22 11:21:00|1822.5|1821.5|1824|1822|1824|1822|1822.5|1821.5|1674
1626952870000|2021-07-22 11:21:10||1822.5||1822.5||1822.5||1822.5|313
1626952880000|2021-07-22 11:21:20|||||||||548
1626953040000|2021-07-22 11:24:00|1823.5||1823.5||1823.5||1823.5||0
1626953050000|2021-07-22 11:24:10|||||||||1
1626953160000|2021-07-22 11:26:00|1823|1821.5|1824.5|1823.5|1825.5|1824.5|1823|1821.5|10703
1626953200000|2021-07-22 11:26:40|||||||||264
1626953220000|2021-07-22 11:27:00|||||||||268
1626953280000|2021-07-22 11:28:00|||||||||496
1626953300000|2021-07-22 11:28:20|1824||1824||1824||1824||0
1626953310000|2021-07-22 11:28:30||1823||1823||1823||1823|7
1626953390000|2021-07-22 11:29:50|1823.5|1822.5|1823.5|1822.5|1824|1822.5|1823.5|1822.5|238
1626953400000|2021-07-22 11:30:00|1823|1822|1822|1821|1823|1822|1822|1821|843
1626953410000|2021-07-22 11:30:10|||||||||1
1626953430000|2021-07-22 11:30:30||1820.5||1821||1821||1820.5|25
1626953450000|2021-07-22 11:30:50|||||||||200
1626953480000|2021-07-22 11:31:20|1822.5|1821.5|1823|1822|1823.5|1822|1822.5|1821|1248
1626953660000|2021-07-22 11:34:20||1822.5||1822.5||1822.5||1822.5|191
1626953690000|2021-07-22 11:34:50|||||||||331
1626953710000|2021-07-22 11:35:10|||||||||323
1626953780000|2021-07-22 11:36:20|1822.5|1822|1823|1822|1823|1822|1822.5|1822|691
1626953790000|2021-07-22 11:36:30|1822.5||1823||1823||1822.5||79
1626953830000|2021-07-22 11:37:10|1823.5|1822.5|1824|1823|1824|1823|1823.5|1822.5|1266
1626953840000|2021-07-22 11:37:20|||||||||334
1626953850000|2021-07-22 11:37:30|1823.5||1823.5||1823.5||1823.5||3
1626953870000|2021-07-22 11:37:50|1823|1822.5|1823|1822.5|1823|1823|1823|1822.5|610
1626953930000|2021-07-22 11:38:50|||||||||181
1626953940000|2021-07-22 11:39:00|1822.5|1822|1822|1821|1822.5|1822|1822|1821|1085
1626953950000|2021-07-22 11:39:10|1821.5|1820.5|1821|1820|1822|1820.5|1821|1819.5|358
1626953960000|2021-07-22 11:39:20|||||||||77
1626954090000|2021-07-22 11:41:30|||||||||262
1626954150000|2021-07-22 11:42:30|1821.5|1820.5|1821.5|1821|1821.5|1821|1821.5|1820.5|263
1626954180000|2021-07-22 11:43:00|1821|1820.5|1819.5|1818|1821.5|1821|1819.5|1818|666
1626954190000|2021-07-22 11:43:10|||||||||1
1626954210000|2021-07-22 11:43:30|||||||||64
1626954240000|2021-07-22 11:44:00|1819||1819||1819||1818.5||178
1626954250000|2021-07-22 11:44:10|1819.5|1818.5|1819|1818.5|1819.5|1818.5|1819|1818|267
1626954260000|2021-07-22 11:44:20|||||||||79
1626954280000|2021-07-22 11:44:40|1818.5|1818|1818|1817.5|1818.5|1818|1818|1817|175
1626954290000|2021-07-22 11:44:50|1817.5|1817|1820|1819|1820.5|1819|1817.5|1815|920
1626954300000|2021-07-22 11:45:00||1818.5||1818.5||1818.5||1818.5|335
1626954310000|2021-07-22 11:45:10|1820.5|1819|1820.5|1819.5|1820.5|1819.5|1820.5|1819|0
1626954320000|2021-07-22 11:45:20||1820||1820||1820||1820|0
1626954330000|2021-07-22 11:45:30|1821|1820.5|1821|1820.5|1821|1820.5|1821|1820.5|64
1626954340000|2021-07-22 11:45:40|||||||||322
1626954360000|2021-07-22 11:46:00|||||||||11
1626954370000|2021-07-22 11:46:10|1821.5|1821|1822|1821|1822|1821|1821.5|1821|103
1626954450000|2021-07-22 11:47:30|1821.5|1820.5|1821.5|1820.5|1821.5|1820.5|1821.5|1819.5|587
1626954500000|2021-07-22 11:48:20|1821|1820|1821|1819.5|1821|1820|1821|1819.5|391
1626954510000|2021-07-22 11:48:30|1820.5||1820.5||1821||1820.5||0
1626954550000|2021-07-22 11:49:10|1821|1820|1821.5|1820.5|1821.5|1820.5|1821|1820|384
1626954580000|2021-07-22 11:49:40|1821||1821||1821||1821||388
1626954650000|2021-07-22 11:50:50|1820.5|1820|1820|1819|1820.5|1820|1820|1819|345
1626954680000|2021-07-22 11:51:20|1820.5|1819.5|1821|1820|1821|1820|1820.5|1819.5|500
1626954710000|2021-07-22 11:51:50|1820.5|1820.5|1821|1820|1821|1820.5|1820.5|1820|266
1626954720000|2021-07-22 11:52:00|1821.5|1820.5|1821.5|1820|1821.5|1820.5|1821.5|1820|465
1626954730000|2021-07-22 11:52:10|1822|1820.5|1823|1821.5|1823|1821.5|1822|1820.5|606
1626954740000|2021-07-22 11:52:20||1822||1822||1822||1822|0
1626954800000|2021-07-22 11:53:20||1822.5||1822.5||1822.5||1822.5|0
1626954820000|2021-07-22 11:53:40|1824|1823|1824|1822.5|1824.5|1823|1824|1822.5|211
1626954860000|2021-07-22 11:54:20|1824.5|1823|1824.5|1823|1824.5|1823|1824.5|1823|0
1626954870000|2021-07-22 11:54:30||1823.5||1823.5||1823.5||1823|0
1626954890000|2021-07-22 11:54:50|1825|1824|1824.5|1823.5|1825|1824|1824.5|1823.5|787
1626954920000|2021-07-22 11:55:20|1825|1824|1824.5|1823.5|1825.5|1824.5|1824.5|1823.5|1911
1626954960000|2021-07-22 11:56:00|||||||||78
1626954970000|2021-07-22 11:56:10|||||||||241
1626955010000|2021-07-22 11:56:50|1824||1824.5||1824.5||1824||477
1626955040000|2021-07-22 11:57:20|1824|1823|1824|1823.5|1824|1823.5|1824|1823|575
1626955060000|2021-07-22 11:57:40||1823||1823||1823||1823|123
1626955120000|2021-07-22 11:58:40|1823.5|1822.5|1823|1822|1823.5|1822.5|1822.5|1822|382
1626955150000|2021-07-22 11:59:10|||||||||676
1626955160000|2021-07-22 11:59:20|1822.5|1821.5|1822.5|1821.5|1822.5|1822|1822|1821|409
1626955170000|2021-07-22 11:59:30|||||||||250
1626955190000|2021-07-22 11:59:50||1821||1821.5||1821.5||1821|236
1626955230000|2021-07-22 12:00:30|||||||||11
1626955240000|2021-07-22 12:00:40|1822||1822||1822||1822||0
1626955260000|2021-07-22 12:01:00|1821.5|1821|1821.5|1821|1821.5|1821|1821.5|1821|561
1626955290000|2021-07-22 12:01:30|||||||||459
1626955380000|2021-07-22 12:03:00|1822|1821.5|1824.5|1823.5|1824.5|1823.5|1822|1821.5|2283
1626955390000|2021-07-22 12:03:10|1825|1824|1825|1824.5|1825.5|1824.5|1825|1824|2117
1626955400000|2021-07-22 12:03:20|1825.5|1825|1827.5|1826|1827.5|1826|1825|1824.5|11855
1626955410000|2021-07-22 12:03:30|1828|1826.5|1828|1827.5|1828|1827.5|1828|1826.5|1393
1626955420000|2021-07-22 12:03:40|1828.5|1828|1829.5|1829|1829.5|1829|1828.5|1827.5|848
1626955430000|2021-07-22 12:03:50|1830||1830.5||1830.5||1830||0
1626955450000|2021-07-22 12:04:10|1830||1830||1830||1830||28
1626955460000|2021-07-22 12:04:20|1829.5|1828.5|1827|1826.5|1829.5|1828.5|1827|1826.5|2802
1626955490000|2021-07-22 12:04:50||1825.5||1826||1826||1825.5|2
1626955590000|2021-07-22 12:06:30|1827.5|1826.5|1830|1829|1830.5|1830|1827.5|1826.5|1404
1626955600000|2021-07-22 12:06:40|1830.5|1829.5|1830.5|1829|1830.5|1829.5|1830.5|1829|2
1626955610000|2021-07-22 12:06:50|||||||||250
1626955620000|2021-07-22 12:07:00|1830|1828.5|1829.5|1828|1830|1828.5|1829.5|1827.5|1461
1626955630000|2021-07-22 12:07:10|1829|1827.5|1829|1827|1829|1827.5|1828.5|1827|0
1626955650000|2021-07-22 12:07:30|1828.5||1828.5||1828.5||1828.5||243
1626955660000|2021-07-22 12:07:40|1828|1826.5|1827.5|1826|1828|1826.5|1827.5|1826|0
1626955690000|2021-07-22 12:08:10|1826.5||1827.5||1827.5||1826.5||1089
1626955730000|2021-07-22 12:08:50|1826.5|1825.5|1826.5|1825.5|1826.5|1825.5|1826.5|1825.5|2
1626955740000|2021-07-22 12:09:00|1827|1826|1827|1825.5|1827.5|1826|1826|1825.5|378
1626955750000|2021-07-22 12:09:10|1827.5|1826|1827.5|1825.5|1827.5|1826|1827.5|1825.5|0
1626955800000|2021-07-22 12:10:00|1827||1826.5||1827||1826.5||0
1626955810000|2021-07-22 12:10:10|1826|1824.5|1824.5|1823|1826|1824.5|1824.5|1823|387
1626955820000|2021-07-22 12:10:20|||||||||149
1626955870000|2021-07-22 12:11:10|||||||||132
1626955920000|2021-07-22 12:12:00|||||||||131
1626955980000|2021-07-22 12:13:00|||||||||13
1626955990000|2021-07-22 12:13:10|1824|1822.5|1824|1822.5|1824|1823|1824|1822|342
1626956000000|2021-07-22 12:13:20|1823.5|1822|1824.5|1823|1824.5|1823|1823.5|1821.5|125
1626956050000|2021-07-22 12:14:10|1825|1823.5|1826|1824.5|1826.5|1824.5|1824.5|1823|1306
1626956060000|2021-07-22 12:14:20||1825||1825||1825||1825|0
1626956070000|2021-07-22 12:14:30|1825.5|1824.5|1825.5|1824.5|1825.5|1824.5|1825.5|1824.5|428
1626956080000|2021-07-22 12:14:40|||||||||198
1626956090000|2021-07-22 12:14:50|||||||||114
1626956100000|2021-07-22 12:15:00|||||||||197
1626956160000|2021-07-22 12:16:00|1825|1824|1825|1824|1825.5|1824|1825|1824|594
1626956180000|2021-07-22 12:16:20|||||||||178
1626956190000|2021-07-22 12:16:30|1824.5|1823.5|1825.5|1824|1825.5|1824|1824.5|1823.5|872
1626956320000|2021-07-22 12:18:40|1825|1823.5|1825.5|1824.5|1825.5|1824.5|1825|1823.5|646
1626956330000|2021-07-22 12:18:50|||||||||3
1626956340000|2021-07-22 12:19:00|1826|1825|1826.5|1824.5|1827|1826|1826|1824.5|2333
1626956350000|2021-07-22 12:19:10|1827|1825|1827|1826|1827|1826|1827|1825|444
1626956360000|2021-07-22 12:19:20|1827.5|1826.5|1827.5|1826.5|1827.5|1826.5|1827.5|1826.5|475
1626956370000|2021-07-22 12:19:30|1828|1827|1828|1827|1828|1827|1828|1827|116
1626956400000|2021-07-22 12:20:00|1827.5|1826.5|1827.5|1826|1828|1826.5|1827|1826|1008
1626956420000|2021-07-22 12:20:20|||||||||5563
1626956450000|2021-07-22 12:20:50|||||||||1
1626956510000|2021-07-22 12:21:50|||||||||95
1626956520000|2021-07-22 12:22:00|1828|1826.5|1830|1829|1830|1829|1828|1826.5|1918
1626956530000|2021-07-22 12:22:10|1830.5|1829.5|1831|1829.5|1831.5|1829.5|1830.5|1829.5|109
1626956580000|2021-07-22 12:23:00||1829||1829.5||1829.5||1829|378
1626956610000|2021-07-22 12:23:30||1830||1830||1830||1830|0
1626956630000|2021-07-22 12:23:50|1830.5|1829.5|1829.5|1829|1830.5|1829.5|1829.5|1829|1047
1626956700000|2021-07-22 12:25:00|||||||||554
1626956750000|2021-07-22 12:25:50|1829|1828.5|1828.5|1827|1829|1828.5|1828|1826.5|1267
1626956760000|2021-07-22 12:26:00|||||||||24
1626956790000|2021-07-22 12:26:30||1827.5||1827.5||1827.5||1827.5|0
1626956950000|2021-07-22 12:29:10|1828|1827|1828|1827.5|1828|1827.5|1828|1827|3
1626956960000|2021-07-22 12:29:20|||||||||750
1626956990000|2021-07-22 12:29:50|||||||||164
1626957000000|2021-07-22 12:30:00|1827.5|1827|1828.5|1827.5|1829|1828|1827.5|1826.5|2094
1626957020000|2021-07-22 12:30:20|||||||||1708
1626957050000|2021-07-22 12:30:50|||||||||300
1626957060000|2021-07-22 12:31:00|1829|1828|1830.5|1829.5|1831|1829.5|1829|1828|2050
1626957070000|2021-07-22 12:31:10|1831|1830|1831.5|1830|1831.5|1830|1831|1830|159
1626957080000|2021-07-22 12:31:20|||||||||1
1626957120000|2021-07-22 12:32:00|1832|1831|1832|1831|1832|1831|1832|1831|126
1626957130000|2021-07-22 12:32:10|1832.5|1831.5|1833|1831.5|1833|1831.5|1832.5|1831.5|140
1626957140000|2021-07-22 12:32:20|1832.5||1832.5||1832.5||1832.5||0
1626957150000|2021-07-22 12:32:30|||||||||2
1626957160000|2021-07-22 12:32:40|1832|1831|1831.5|1830|1832|1831.5|1831.5|1830|1239
1626957170000|2021-07-22 12:32:50|1832|1830.5|1832.5|1831.5|1832.5|1831.5|1831.5|1830.5|854
1626957180000|2021-07-22 12:33:00|1833|1832|1833|1832|1833|1832|1833|1832|161
1626957190000|2021-07-22 12:33:10||1831.5||1832||1832||1831.5|125
1626957240000|2021-07-22 12:34:00|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|43
1626957300000|2021-07-22 12:35:00|1832|1831|1831.5|1830|1832|1831|1831.5|1830|735
1626957360000|2021-07-22 12:36:00|||||||||82
1626957380000|2021-07-22 12:36:20|1831|1829.5|1830.5|1829.5|1831|1829.5|1830.5|1829.5|220
1626957400000|2021-07-22 12:36:40|1831|1830|1831.5|1830|1831.5|1830.5|1831|1830|1507
1626957490000|2021-07-22 12:38:10|1832|1830.5|1832.5|1831|1832.5|1831.5|1832|1830.5|783
1626957500000|2021-07-22 12:38:20|1833|1831.5|1833|1832|1833|1832|1833|1831.5|389
1626957580000|2021-07-22 12:39:40|||||||||110
1626957590000|2021-07-22 12:39:50|1832.5||1833||1833||1832.5||533
1626957610000|2021-07-22 12:40:10|1833.5|1832.5|1834|1833|1834|1833|1833.5|1832.5|567
1626957630000|2021-07-22 12:40:30|||||||||700
1626957660000|2021-07-22 12:41:00|1833.5|1832.5|1831.5|1830.5|1833.5|1832.5|1831.5|1830.5|46233
1626957690000|2021-07-22 12:41:30|1831|1830|1831|1829.5|1831|1830|1831|1829.5|251
1626957700000|2021-07-22 12:41:40||1830||1830||1830||1830|0
1626957720000|2021-07-22 12:42:00||1829.5||1829.5||1829.5||1829.5|0
1626957730000|2021-07-22 12:42:10|1830.5||1830.5||1830.5||1830.5||0
1626957740000|2021-07-22 12:42:20|1830|1829|1829.5|1827.5|1830|1829|1829.5|1827.5|1458
1626957890000|2021-07-22 12:44:50|1828.5|1827|1827|1825|1828.5|1827|1827|1824.5|3051
1626957900000|2021-07-22 12:45:00|1826.5|1824.5|1825|1823.5|1826.5|1824.5|1825|1823.5|275
1626957910000|2021-07-22 12:45:10|1824.5|1824|1824|1822.5|1824.5|1824|1824|1822.5|576
1626957930000|2021-07-22 12:45:30|||||||||21
1626958010000|2021-07-22 12:46:50|1824.5|1823|1825|1823.5|1825|1823.5|1824.5|1823|1330
1626958020000|2021-07-22 12:47:00|||||||||16
1626958110000|2021-07-22 12:48:30|||||||||54
1626958170000|2021-07-22 12:49:30|1825.5|1824|1827.5|1826.5|1827.5|1826.5|1825.5|1824|1589
1626958210000|2021-07-22 12:50:10|1827|1826|1826.5|1825.5|1827|1826|1826|1825.5|870
1626958230000|2021-07-22 12:50:30|1826|1825|1826|1825|1826|1825|1826|1825|148
1626958290000|2021-07-22 12:51:30|1825.5|1824.5|1825|1823.5|1825.5|1824.5|1825|1823.5|601
1626958300000|2021-07-22 12:51:40|1824.5||1824.5||1824.5||1824.5||0
1626958320000|2021-07-22 12:52:00|1825|1824|1825|1824|1825|1824|1825|1823.5|355
1626958350000|2021-07-22 12:52:30|||||||||2
1626958360000|2021-07-22 12:52:40|1824.5|1824.5|1825.5|1824|1826|1824.5|1824.5|1824|1848
1626958370000|2021-07-22 12:52:50||1824.5||1824||1824.5||1824|361
1626958380000|2021-07-22 12:53:00|1825|1824.5|1825.5|1824.5|1825.5|1824.5|1824.5|1824|372
1626958390000|2021-07-22 12:53:10|1826|1825|1827|1825.5|1827|1826.5|1826|1825|896
1626958420000|2021-07-22 12:53:40|1826.5|1825|1826.5|1825|1826.5|1825.5|1826.5|1825|127
1626958430000|2021-07-22 12:53:50||1825.5||1825.5||1825.5||1825.5|0
1626958470000|2021-07-22 12:54:30|1826|1825|1825|1824|1826.5|1825|1825|1824|2042
1626958480000|2021-07-22 12:54:40|1824.5||1824.5||1824.5||1824.5||0
1626958490000|2021-07-22 12:54:50|1825|1823.5|1824.5|1823.5|1825|1823.5|1824.5|1823.5|114
1626958510000|2021-07-22 12:55:10|1825|1824|1825|1824|1825|1824.5|1825|1824|128
1626958560000|2021-07-22 12:56:00|1824.5|1823.5|1824.5|1823.5|1825|1824|1824.5|1823.5|255
1626958580000|2021-07-22 12:56:20|1825|1824|1824.5|1823.5|1825|1824|1824.5|1823.5|123
1626958610000|2021-07-22 12:56:50|||||||||8
1626958630000|2021-07-22 12:57:10|1824|1823|1823.5|1822.5|1824|1823|1823.5|1822.5|485
1626958720000|2021-07-22 12:58:40||1823||1823||1823||1822.5|0
1626958730000|2021-07-22 12:58:50|1824||1824||1824||1824||835
1626958750000|2021-07-22 12:59:10|||||||||115
1626958770000|2021-07-22 12:59:30|1823.5|1822.5|1824|1823|1824|1823|1823.5|1822.5|562
1626958790000|2021-07-22 12:59:50|1824.5|1823.5|1825|1824|1825|1824.5|1824.5|1823.5|1401
1626958800000|2021-07-22 13:00:00|1824.5|1823.5|1827|1826|1827|1826|1824.5|1823.5|2994
1626958810000|2021-07-22 13:00:10|1827.5|1826.5|1828.5|1827.5|1828.5|1828|1827.5|1826.5|629
1626958830000|2021-07-22 13:00:30|1828|1827|1827.5|1827|1828|1827|1827.5|1827|261
1626958840000|2021-07-22 13:00:40|1828|1827.5|1828.5|1828|1828.5|1828|1828|1827.5|624
1626958850000|2021-07-22 13:00:50|1829|1828.5|1829.5|1828|1829.5|1828.5|1829|1828|142
1626958860000|2021-07-22 13:01:00|||||||||137
1626958880000|2021-07-22 13:01:20|1829|1827.5|1828.5|1827.5|1829|1827.5|1828.5|1827.5|28
1626958900000|2021-07-22 13:01:40|1829|1828|1829.5|1828|1829.5|1828|1829|1828|0
1626958920000|2021-07-22 13:02:00|1829|1827.5|1828.5|1827.5|1829|1828|1828.5|1827.5|294
1626958930000|2021-07-22 13:02:10|1829|1828|1829.5|1827.5|1829.5|1828|1829|1827.5|0
1626958940000|2021-07-22 13:02:20|1829|1828|1829|1827.5|1829|1828|1829|1827.5|0
1626958990000|2021-07-22 13:03:10|1828.5||1828.5||1828.5||1828.5||0
1626959010000|2021-07-22 13:03:30|||||||||1
1626959040000|2021-07-22 13:04:00|||||||||100
1626959050000|2021-07-22 13:04:10|1828|1827|1827.5|1826.5|1828|1827|1827|1826.5|1346
1626959060000|2021-07-22 13:04:20|||||||||49
1626959090000|2021-07-22 13:04:50|1827||1827||1827||1827||287
1626959100000|2021-07-22 13:05:00|1827.5||1827.5||1827.5||1827.5||137
1626959140000|2021-07-22 13:05:40|1828|1827|1827.5|1826.5|1828|1827|1827.5|1826.5|1171
1626959210000|2021-07-22 13:06:50|1827||1827||1827||1827||185
1626959220000|2021-07-22 13:07:00|||||||||1400
1626959250000|2021-07-22 13:07:30|||||||||105
1626959270000|2021-07-22 13:07:50|1827.5||1827.5||1827.5||1827||259
1626959290000|2021-07-22 13:08:10|1827||1827||1827||1827||91
1626959310000|2021-07-22 13:08:30||1826||1826||1826||1826|15
1626959340000|2021-07-22 13:09:00||1826.5||1826||1826.5||1826|0
1626959410000|2021-07-22 13:10:10||1826.5||1826.5||1826.5||1826.5|0
1626959420000|2021-07-22 13:10:20|1827.5|1827|1828.5|1827.5|1828.5|1828|1827.5|1827|1819
1626959440000|2021-07-22 13:10:40|||||||||180
1626959480000|2021-07-22 13:11:20|1829|1828|1828.5|1827.5|1829|1828|1828.5|1827.5|504
1626959500000|2021-07-22 13:11:40||1827||1827.5||1827.5||1827|118
1626959540000|2021-07-22 13:12:20|1828||1828||1828||1828||0
1626959550000|2021-07-22 13:12:30|1827.5|1827|1827|1826|1827.5|1827|1827|1826|497
1626959570000|2021-07-22 13:12:50|1827.5||1827||1827.5||1827||357
1626959600000|2021-07-22 13:13:20|1827.5||1827.5||1827.5||1827.5||0
1626959610000|2021-07-22 13:13:30|1827||1827||1827||1827||0
1626959620000|2021-07-22 13:13:40|||||||||265
1626959650000|2021-07-22 13:14:10||1826.5||1826.5||1826.5||1826.5|0
1626959660000|2021-07-22 13:14:20|1827.5|1827|1828|1827|1828|1827.5|1827.5|1827|908
1626959670000|2021-07-22 13:14:30||1827.5||1827.5||1827.5||1827.5|0
1626959680000|2021-07-22 13:14:40||1827||1827||1827||1827|0
1626959750000|2021-07-22 13:15:50|1828.5|1827.5|1829|1827.5|1829.5|1827.5|1828.5|1827.5|660
1626959760000|2021-07-22 13:16:00|1828.5||1828.5||1828.5||1828.5||0
1626959800000|2021-07-22 13:16:40|1829||1829||1829||1829||44
1626959810000|2021-07-22 13:16:50|1829.5|1828|1829.5|1828.5|1829.5|1828.5|1829.5|1828|377
1626959850000|2021-07-22 13:17:30|1829|1828|1828|1827|1829|1828|1827.5|1826|1003
1626959890000|2021-07-22 13:18:10|1827.5|1826|1827|1826|1827.5|1826|1827|1826|32
1626959900000|2021-07-22 13:18:20|||||||||130
1626959910000|2021-07-22 13:18:30||1826.5||1826.5||1826.5||1826.5|0
1626959920000|2021-07-22 13:18:40|1827.5||1827.5||1828||1827.5||383
1626959960000|2021-07-22 13:19:20|1827|1826|1826.5|1825|1827|1826|1826.5|1825|347
1626960000000|2021-07-22 13:20:00|||||||||2
1626960020000|2021-07-22 13:20:20|1826||1826||1826||1826||0
1626960030000|2021-07-22 13:20:30|1825.5||1825.5||1825.5||1825.5||0
1626960040000|2021-07-22 13:20:40||1824.5||1824.5||1824.5||1824.5|116
1626960050000|2021-07-22 13:20:50||1825||1824.5||1825||1824.5|106
1626960060000|2021-07-22 13:21:00|1826|1825|1826|1825|1826|1825|1826|1825|494
1626960080000|2021-07-22 13:21:20|1825.5|1824.5|1825.5|1824.5|1825.5|1824.5|1825.5|1824.5|113
1626960090000|2021-07-22 13:21:30||1825||1825||1825||1825|0
1626960100000|2021-07-22 13:21:40|||||||||419
1626960110000|2021-07-22 13:21:50||1824.5||1824.5||1824.5||1824.5|98
1626960120000|2021-07-22 13:22:00|1825|1824|1823.5|1822|1825|1824|1823|1822|786
1626960130000|2021-07-22 13:22:10||1822.5||1822.5||1822.5||1822.5|0
1626960160000|2021-07-22 13:22:40|1824|1823|1824|1823|1824.5|1823.5|1823.5|1823|1787
1626960170000|2021-07-22 13:22:50||1823.5||1823.5||1823.5||1823.5|0
1626960190000|2021-07-22 13:23:10|1824.5|1824|1825|1824|1825|1824|1824.5|1824|733
1626960210000|2021-07-22 13:23:30|1825.5||1826||1826||1825.5||700
1626960220000|2021-07-22 13:23:40|1825.5|1825|1827.5|1826|1827.5|1826|1825.5|1825|349
1626960240000|2021-07-22 13:24:00|1828||1827.5||1828||1827.5||0
1626960340000|2021-07-22 13:25:40|||||||||221
1626960360000|2021-07-22 13:26:00||1826.5||1826.5||1826.5||1826.5|82
1626960390000|2021-07-22 13:26:30|1828|1827|1828.5|1827.5|1828.5|1827.5|1828|1827|484
1626960400000|2021-07-22 13:26:40|1829|1828|1829|1828.5|1829|1828.5|1829|1828|116
1626960420000|2021-07-22 13:27:00|1828.5|1828|1828.5|1827.5|1828.5|1828|1828.5|1826.5|939
1626960450000|2021-07-22 13:27:30|||||||||53
1626960470000|2021-07-22 13:27:50|||||||||40
1626960500000|2021-07-22 13:28:20|||||||||250
1626960560000|2021-07-22 13:29:20|||||||||100
1626960570000|2021-07-22 13:29:30|1828|1827|1827.5|1827|1828|1827|1827.5|1826|486
1626960590000|2021-07-22 13:29:50||1826.5||1826.5||1826.5||1826.5|4
1626960600000|2021-07-22 13:30:00|1829|1827|1828.5|1827.5|1829.5|1828.5|1827.5|1827|1547
1626960610000|2021-07-22 13:30:10|1829|1828|1829.5|1828|1829.5|1828.5|1829|1828|146
1626960630000|2021-07-22 13:30:30|1830|1828.5|1831.5|1830|1831.5|1830|1830|1828.5|990
1626960640000|2021-07-22 13:30:40|1831||1831||1831||1831||0
1626960650000|2021-07-22 13:30:50|1831.5||1831.5||1831.5||1831.5||0
1626960670000|2021-07-22 13:31:10|1831|1829.5|1833|1831.5|1833|1832|1830.5|1829.5|2176
1626960680000|2021-07-22 13:31:20|1832.5|1831|1832|1830.5|1832.5|1831|1832|1830.5|4
1626960690000|2021-07-22 13:31:30|1832.5|1831|1833|1831.5|1833|1832|1832|1831|1182
1626960700000|2021-07-22 13:31:40||1832||1831.5||1832||1831.5|0
1626960710000|2021-07-22 13:31:50||1832||1832||1832||1832|0
1626960720000|2021-07-22 13:32:00|1833.5|1832.5|1834|1832|1835|1833|1833.5|1832|2132
1626960770000|2021-07-22 13:32:50|||||||||825
1626960780000|2021-07-22 13:33:00|1833.5||1833.5||1833.5||1833.5||0
1626960790000|2021-07-22 13:33:10|1833|1831.5|1832.5|1831.5|1833|1831.5|1832.5|1831.5|599
1626960810000|2021-07-22 13:33:30|1832||1832.5||1832.5||1832||209
1626960820000|2021-07-22 13:33:40|1833.5|1832|1833.5|1832|1833.5|1832|1833.5|1832|320
1626960840000|2021-07-22 13:34:00|||||||||248
1626960860000|2021-07-22 13:34:20|1833||1833||1833||1833||0
1626960900000|2021-07-22 13:35:00|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|1832|1831.5|279
1626960920000|2021-07-22 13:35:20|1832|1831|1831|1829.5|1832|1831|1830.5|1829.5|1215
1626960930000|2021-07-22 13:35:30|1830.5||1830.5||1830.5||1830.5||0
1626960940000|2021-07-22 13:35:40|||||||||100
1626960950000|2021-07-22 13:35:50|||||||||30
1626960980000|2021-07-22 13:36:20|1830|1829|1830.5|1829|1830.5|1829|1830|1829|516
1626960990000|2021-07-22 13:36:30|1831|1829.5|1831|1829.5|1831|1829.5|1831|1829.5|227
1626961000000|2021-07-22 13:36:40|||||||||2
1626961010000|2021-07-22 13:36:50|1830.5|1830|1830.5|1829.5|1831|1830|1830.5|1829.5|0
1626961020000|2021-07-22 13:37:00|1830|1829|1831|1830.5|1831|1830.5|1829.5|1829|1650
1626961030000|2021-07-22 13:37:10|1831.5|1831|1831.5|1830.5|1831.5|1831|1831.5|1830.5|1131
1626961040000|2021-07-22 13:37:20|1832|1831|1832|1830.5|1832|1831.5|1832|1830.5|628
1626961060000|2021-07-22 13:37:40|||||||||2
1626961130000|2021-07-22 13:38:50|1832.5|1831|1833|1832|1833|1832|1832.5|1831|665
1626961140000|2021-07-22 13:39:00||1832.5||1832||1832.5||1832|0
1626961150000|2021-07-22 13:39:10|1832.5|1831|1832.5|1830.5|1832.5|1831|1832.5|1830.5|1106
1626961180000|2021-07-22 13:39:40|1831.5|1830|1830.5|1828.5|1831.5|1830.5|1829.5|1828.5|1191
1626961190000|2021-07-22 13:39:50||1829||1829.5||1829.5||1829|0
1626961200000|2021-07-22 13:40:00|1829.5|1829|1830|1828.5|1830.5|1829|1829.5|1828.5|557
1626961210000|2021-07-22 13:40:10|1830.5|1829|1830.5|1829|1830.5|1829|1830.5|1829|4
1626961220000|2021-07-22 13:40:20|1831|1829.5|1831|1829.5|1831|1829.5|1831|1829.5|524
1626961240000|2021-07-22 13:40:40|||||||||99
1626961260000|2021-07-22 13:41:00|1830.5|1829|1832|1831|1832|1831|1829.5|1829|5923
1626961270000|2021-07-22 13:41:10|||||||||60
1626961290000|2021-07-22 13:41:30|1831.5|1830.5|1830.5|1830|1831.5|1831|1830.5|1830|834
1626961300000|2021-07-22 13:41:40|1830|1829.5|1829.5|1828.5|1830|1829.5|1829.5|1828.5|307
1626961310000|2021-07-22 13:41:50|1830|1829|1830.5|1829|1830.5|1829|1830|1829|0
1626961340000|2021-07-22 13:42:20|1831|1829.5|1830.5|1829|1831|1830|1830.5|1829|1561
1626961360000|2021-07-22 13:42:40||1829.5||1829||1829.5||1829|0
1626961380000|2021-07-22 13:43:00||1829.5||1829||1829.5||1829|0
1626961410000|2021-07-22 13:43:30||1829.5||1829.5||1829.5||1829.5|39
1626961420000|2021-07-22 13:43:40||1829||1829||1829||1829|0
1626961440000|2021-07-22 13:44:00||1829.5||1829||1829.5||1829|0
1626961450000|2021-07-22 13:44:10||1829.5||1829.5||1829.5||1829.5|0
1626961490000|2021-07-22 13:44:50|1831|1830|1831|1829.5|1831|1830|1830.5|1829.5|313
1626961500000|2021-07-22 13:45:00|1831.5|1830.5|1831.5|1830.5|1831.5|1830.5|1831|1830.5|715
1626961520000|2021-07-22 13:45:20|1832|1831|1833.5|1832|1834|1832|1832|1831|644
1626961530000|2021-07-22 13:45:30||1832.5||1832.5||1832.5||1832.5|0
1626961550000|2021-07-22 13:45:50|||||||||137
1626961560000|2021-07-22 13:46:00|||||||||44
1626961580000|2021-07-22 13:46:20|||||||||510
1626961590000|2021-07-22 13:46:30|||||||||90
1626961610000|2021-07-22 13:46:50|1834|1833|1834|1833.5|1834.5|1833.5|1834|1833|59
1626961630000|2021-07-22 13:47:10|1834.5|1834|1835|1834|1835|1834|1834.5|1834|1145
1626961650000|2021-07-22 13:47:30|1834.5|1833.5|1833.5|1832.5|1834.5|1833.5|1833.5|1832.5|1301
1626961660000|2021-07-22 13:47:40|1834|1833|1835|1834|1835|1834|1834|1833|2997
1626961680000|2021-07-22 13:48:00|1835.5|1834.5|1836|1834.5|1836|1834.5|1835|1834|2142
1626961740000|2021-07-22 13:49:00|||||||||400
1626961750000|2021-07-22 13:49:10|1835.5||1835.5||1835.5||1835.5||584
1626961760000|2021-07-22 13:49:20|1835|1834|1834.5|1834|1835.5|1834.5|1834.5|1834|297
1626961770000|2021-07-22 13:49:30|||||||||66
1626961800000|2021-07-22 13:50:00|1834|1833.5|1835.5|1834|1835.5|1834|1834|1833.5|949
1626961810000|2021-07-22 13:50:10|1835||1835||1835.5||1835||137
1626961840000|2021-07-22 13:50:40|1834.5||1835||1835||1834.5||0
1626961860000|2021-07-22 13:51:00|1834.5||1835||1835||1834.5||0
1626961870000|2021-07-22 13:51:10|1834.5|1833.5|1833.5|1832.5|1834.5|1833.5|1833.5|1832.5|849
1626961880000|2021-07-22 13:51:20|||||||||137
1626961930000|2021-07-22 13:52:10|1834|1833|1834.5|1833.5|1834.5|1833.5|1834|1833|1426
1626961940000|2021-07-22 13:52:20|1835|1834|1836|1834.5|1836|1835|1835|1834|2348
1626961950000|2021-07-22 13:52:30|1836.5|1835|1837|1836|1837|1836|1836.5|1835|497
1626961980000|2021-07-22 13:53:00|1837.5||1837.5||1837.5||1837.5||46
1626961990000|2021-07-22 13:53:10|||||||||455
1626962010000|2021-07-22 13:53:30|1838|1836.5|1839|1838|1839|1838|1838|1836.5|238
1626962050000|2021-07-22 13:54:10|1839.5|1838.5|1840|1839.5|1840|1839.5|1839.5|1838.5|83
1626962060000|2021-07-22 13:54:20|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|260
1626962070000|2021-07-22 13:54:30||1838||1838||1838.5||1837.5|543
1626962150000|2021-07-22 13:55:50|||||||||146
1626962180000|2021-07-22 13:56:20|1840|1838.5|1840.5|1839.5|1840.5|1839.5|1840|1838.5|809
1626962190000|2021-07-22 13:56:30|1841|1840|1842|1840|1842|1840|1841|1840|544
1626962210000|2021-07-22 13:56:50|1843|1840.5|1843.5|1842.5|1843.5|1842.5|1843|1840.5|270
1626962220000|2021-07-22 13:57:00|1844|1843|1844|1842.5|1844|1843.5|1844|1842.5|961
1626962230000|2021-07-22 13:57:10|1843.5||1843.5||1843.5||1843.5||28
1626962240000|2021-07-22 13:57:20|1843|1841.5|1841.5|1840|1843|1841.5|1841.5|1839|858
1626962260000|2021-07-22 13:57:40|||||||||358
1626962310000|2021-07-22 13:58:30|1842|1840.5|1842.5|1841.5|1842.5|1841.5|1842|1840.5|678
1626962360000|2021-07-22 13:59:20|1843.5|1842|1843.5|1842|1843.5|1842|1842.5|1842|430
1626962370000|2021-07-22 13:59:30|1842.5||1842.5||1842.5||1842.5||0
1626962390000|2021-07-22 13:59:50|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|1843|1842.5|41
1626962440000|2021-07-22 14:00:40||1843||1842.5||1843||1842.5|76
1626962450000|2021-07-22 14:00:50|1843|1842|1843|1842|1843.5|1842|1843|1842|632
1626962460000|2021-07-22 14:01:00|||||||||100
1626962510000|2021-07-22 14:01:50|||||||||175
1626962520000|2021-07-22 14:02:00|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|302
1626962540000|2021-07-22 14:02:20|||||||||2
1626962550000|2021-07-22 14:02:30|1843|1843|1844.5|1844|1844.5|1844|1843|1843|857
1626962560000|2021-07-22 14:02:40|1845||1845.5||1845.5||1845||155
1626962570000|2021-07-22 14:02:50|1845|1844.5|1845|1844|1845|1845|1845|1844|1265
1626962580000|2021-07-22 14:03:00|1845.5||1845||1845.5||1845||0
1626962600000|2021-07-22 14:03:20|1845.5||1845.5||1845.5||1845.5||0
1626962620000|2021-07-22 14:03:40|1846|1844.5|1846|1844.5|1846.5|1844.5|1846|1844.5|567
1626962660000|2021-07-22 14:04:20||1845||1845||1845||1845|0
1626962670000|2021-07-22 14:04:30|1846.5|1845.5|1846.5|1845.5|1846.5|1845.5|1846.5|1845.5|191
1626962680000|2021-07-22 14:04:40|1846|1845|1846|1844.5|1846|1845|1846|1844.5|1473
1626962700000|2021-07-22 14:05:00|||||||||136
1626962710000|2021-07-22 14:05:10|1845.5|1844|1843.5|1842|1845.5|1844|1842|1840.5|2936
1626962720000|2021-07-22 14:05:20||1842.5||1842||1843||1842|320
1626962740000|2021-07-22 14:05:40||1842.5||1842.5||1842.5||1842.5|48
1626962750000|2021-07-22 14:05:50|1844|1843|1845|1844|1845|1844|1844|1843|679
1626962760000|2021-07-22 14:06:00|1845.5||1846||1846.5||1845.5||903
1626962770000|2021-07-22 14:06:10|1846.5|1844.5|1847|1845.5|1847|1845.5|1846.5|1844.5|368
1626962780000|2021-07-22 14:06:20|1846|1845|1847|1845|1847|1845|1845.5|1844.5|518
1626962790000|2021-07-22 14:06:30|1846.5||1846.5||1846.5||1846.5||0
1626962800000|2021-07-22 14:06:40|||||||||74
1626962820000|2021-07-22 14:07:00|1846||1846.5||1846.5||1846||126
1626962830000|2021-07-22 14:07:10|1847|1845.5|1847|1845.5|1847|1845.5|1847|1845.5|94
1626962840000|2021-07-22 14:07:20||1846||1846.5||1846.5||1846|280
1626962870000|2021-07-22 14:07:50|||||||||561
1626962880000|2021-07-22 14:08:00|1847.5|1847|1848|1846.5|1848|1847|1847.5|1846.5|254
1626962910000|2021-07-22 14:08:30|1848.5|1847|1848|1846.5|1849|1848.5|1848|1846.5|1142
1626962920000|2021-07-22 14:08:40||1847||1847.5||1847.5||1847|47
1626962930000|2021-07-22 14:08:50|1848.5|1848|1849.5|1848.5|1849.5|1848.5|1848.5|1848|413
1626962940000|2021-07-22 14:09:00|1850|1848|1848.5|1847|1850|1848|1848.5|1847|493
1626962950000|2021-07-22 14:09:10|||||||||237
1626962970000|2021-07-22 14:09:30|1848|1846.5|1847|1846|1848|1846.5|1847|1846|804
1626962980000|2021-07-22 14:09:40|1846.5|1845.5|1847|1846|1847|1846|1846|1845|1596
1626962990000|2021-07-22 14:09:50||1845.5||1845.5||1845.5||1845.5|312
1626963000000|2021-07-22 14:10:00|1846.5||1846.5||1846.5||1846||137
1626963010000|2021-07-22 14:10:10|1846||1846.5||1846.5||1846||137
1626963030000|2021-07-22 14:10:30|1846|1845|1844|1843|1846.5|1845|1844|1843|5834
1626963040000|2021-07-22 14:10:40|1844.5|1843.5|1844|1843|1845|1843.5|1844|1843|1067
1626963060000|2021-07-22 14:11:00|1844.5|1843.5|1844.5|1843.5|1844.5|1843.5|1843.5|1843.5|476
1626963070000|2021-07-22 14:11:10|1845||1845||1845||1845||667
1626963130000|2021-07-22 14:12:10|1844.5|1843|1843|1842|1844.5|1843|1843|1842|510
1626963150000|2021-07-22 14:12:30|1843.5|1842.5|1846|1844.5|1846|1845|1843.5|1842.5|2806
1626963180000|2021-07-22 14:13:00|||||||||137
1626963190000|2021-07-22 14:13:10|||||||||250
1626963220000|2021-07-22 14:13:40|1845.5||1845.5||1845.5||1845||1718
1626963230000|2021-07-22 14:13:50|1845|1845|1845.5|1845|1845.5|1845|1845|1844|2221
1626963270000|2021-07-22 14:14:30|1845|1844|1841.5|1840|1845|1844|1841.5|1839.5|1437
1626963300000|2021-07-22 14:15:00|||||||||2
1626963320000|2021-07-22 14:15:20|1841||1841||1841||1841||0
1626963340000|2021-07-22 14:15:40|1840.5|1839.5|1841|1839.5|1841|1839.5|1839.5|1838|1686
1626963350000|2021-07-22 14:15:50|||||||||1
1626963360000|2021-07-22 14:16:00|||||||||325
1626963380000|2021-07-22 14:16:20|1840.5|1839|1839|1837.5|1840.5|1839|1838.5|1837.5|878
1626963390000|2021-07-22 14:16:30|1838.5||1838.5||1838.5||1838.5||0
1626963420000|2021-07-22 14:17:00|1838|1837|1837.5|1836.5|1838|1837|1837.5|1836.5|57
1626963430000|2021-07-22 14:17:10|1838|1837|1838|1837|1838|1837|1838|1836.5|296
1626963460000|2021-07-22 14:17:40|1837.5||1837.5||1837.5||1837.5||577
1626963480000|2021-07-22 14:18:00|1837|1836|1835.5|1834|1837.5|1837|1835.5|1834|596
1626963500000|2021-07-22 14:18:20||1834.5||1834.5||1834.5||1834.5|249
1626963520000|2021-07-22 14:18:40|1835|1834|1835|1834|1835.5|1834.5|1835|1834|201
1626963540000|2021-07-22 14:19:00|1835.5|1833.5|1836|1835|1836|1835|1835.5|1833.5|2524
1626963550000|2021-07-22 14:19:10|1835.5||1835.5||1835.5||1835.5||0
1626963560000|2021-07-22 14:19:20|1836||1836||1836||1836||371
1626963580000|2021-07-22 14:19:40||1835.5||1835.5||1835.5||1835.5|206
1626963640000|2021-07-22 14:20:40|1835.5|1835|1835.5|1834|1836|1835|1835.5|1834|372
1626963660000|2021-07-22 14:21:00|||||||||118
1626963710000|2021-07-22 14:21:50|||||||||27
1626963720000|2021-07-22 14:22:00|1835|1833.5|1836|1835|1836|1835|1834.5|1833.5|1222
1626963750000|2021-07-22 14:22:30|1836.5|1835.5|1837|1835.5|1837|1835.5|1836.5|1835.5|1100
1626963770000|2021-07-22 14:22:50|1837.5|1836|1838|1836.5|1838|1836.5|1837.5|1836|978
1626963820000|2021-07-22 14:23:40||1837||1837||1837||1837|0
1626963840000|2021-07-22 14:24:00|||||||||418
1626963870000|2021-07-22 14:24:30|1837.5|1836.5|1837.5|1836.5|1838|1837.5|1837.5|1836.5|64102
1626963880000|2021-07-22 14:24:40|1838||1838||1838||1838||8041
1626963890000|2021-07-22 14:24:50|1837.5||1837||1837.5||1837||17870
1626963900000|2021-07-22 14:25:00|1837.5||1838||1838||1837||258
1626963910000|2021-07-22 14:25:10|||||||||210
1626963920000|2021-07-22 14:25:20|1838.5||1838||1838.5||1838||93
1626963940000|2021-07-22 14:25:40|||||||||834
1626963960000|2021-07-22 14:26:00|1837.5|1836|1835.5|1834|1837.5|1836|1835.5|1833.5|1547
1626963980000|2021-07-22 14:26:20|||||||||4
1626963990000|2021-07-22 14:26:30|||||||||137
1626964000000|2021-07-22 14:26:40|||||||||137
1626964010000|2021-07-22 14:26:50|1836|1834.5|1835|1834|1836|1835|1835|1834|1038
1626964070000|2021-07-22 14:27:50|1835.5|1834.5|1835.5|1834|1836.5|1835.5|1835.5|1834|690
1626964090000|2021-07-22 14:28:10|||||||||196
1626964120000|2021-07-22 14:28:40|||||||||97
1626964130000|2021-07-22 14:28:50|1836|1834.5|1836|1834.5|1836|1835|1836|1834.5|406
1626964140000|2021-07-22 14:29:00|1836.5|1835|1837|1836|1837|1836.5|1836|1835|683
1626964150000|2021-07-22 14:29:10|||||||||45
1626964170000|2021-07-22 14:29:30|1837.5|1836.5|1838|1837|1838|1837|1837.5|1836.5|319
1626964200000|2021-07-22 14:30:00|||||||||487
1626964220000|2021-07-22 14:30:20|1838.5||1838.5||1838.5||1838.5||3
1626964230000|2021-07-22 14:30:30||1837.5||1837||1837.5||1837|0
1626964240000|2021-07-22 14:30:40||1837.5||1837||1837.5||1837|0
1626964250000|2021-07-22 14:30:50|1839|1837.5|1839|1837.5|1839|1837.5|1839|1837.5|20
1626964260000|2021-07-22 14:31:00||1837||1837.5||1837.5||1837|0
1626964310000|2021-07-22 14:31:50|1838.5|1838|1838.5|1837.5|1838.5|1838|1838.5|1837.5|298
1626964330000|2021-07-22 14:32:10|1838|1837|1838.5|1837|1838.5|1837|1838|1837|333
1626964340000|2021-07-22 14:32:20|1838||1838||1838||1838||0
1626964350000|2021-07-22 14:32:30|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|273
1626964360000|2021-07-22 14:32:40||1837||1837||1837||1837|0
1626964380000|2021-07-22 14:33:00|||||||||177
1626964400000|2021-07-22 14:33:20|||||||||160
1626964450000|2021-07-22 14:34:10|1837|1836.5|1836|1835|1837|1836.5|1836|1835|755
1626964470000|2021-07-22 14:34:30|1835.5|1834.5|1835|1834|1835.5|1834.5|1835|1834|71
1626964480000|2021-07-22 14:34:40|1834.5|1834.5|1836.5|1835.5|1836.5|1836|1834.5|1834.5|1560
1626964490000|2021-07-22 14:34:50|1836|1835|1836|1834.5|1836|1835|1836|1834.5|0
1626964500000|2021-07-22 14:35:00|1836.5|1835|1836.5|1835.5|1836.5|1835.5|1836.5|1835|387
1626964520000|2021-07-22 14:35:20|1837|1836|1837|1835.5|1837|1836|1837|1835.5|140
1626964570000|2021-07-22 14:36:10|||||||||109
1626964640000|2021-07-22 14:37:20|||||||||315
1626964670000|2021-07-22 14:37:50||1836||1836||1836||1836|0
1626964690000|2021-07-22 14:38:10|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|1837.5|1836|111
1626964700000|2021-07-22 14:38:20|||||||||155
1626964710000|2021-07-22 14:38:30|||||||||59
1626964720000|2021-07-22 14:38:40|1838|1837|1838.5|1837.5|1838.5|1837.5|1838|1837|2157
1626964730000|2021-07-22 14:38:50|1838|1837|1838|1837|1838|1837|1838|1837|547
1626964740000|2021-07-22 14:39:00|1837.5|1836.5|1837|1835.5|1838|1837|1837|1835.5|743
1626964750000|2021-07-22 14:39:10|||||||||2
1626964760000|2021-07-22 14:39:20|1837.5|1836|1837.5|1836.5|1837.5|1836.5|1837.5|1836|192
1626964820000|2021-07-22 14:40:20|1837||1837.5||1837.5||1837||42
1626964830000|2021-07-22 14:40:30|1838|1837|1838.5|1837.5|1838.5|1837.5|1838|1836.5|1876
1626964840000|2021-07-22 14:40:40|1839|1838|1838.5|1837.5|1839|1838|1838.5|1837.5|202
1626964870000|2021-07-22 14:41:10|1839|1838|1839|1838|1839|1838|1839|1838|298
1626964910000|2021-07-22 14:41:50|||||||||110
1626964980000|2021-07-22 14:43:00|1838.5|1837.5|1838|1837|1838.5|1838|1837.5|1837|1358
1626965000000|2021-07-22 14:43:20|1837.5||1837.5||1837.5||1837.5||0
1626965020000|2021-07-22 14:43:40|1838|1836.5|1837.5|1836.5|1838|1836.5|1837.5|1836.5|800
1626965040000|2021-07-22 14:44:00|1838|1837|1839|1838|1839.5|1838.5|1838|1836.5|2139
1626965060000|2021-07-22 14:44:20|1838|1837.5|1839|1837.5|1839.5|1837.5|1837.5|1836|2879
1626965070000|2021-07-22 14:44:30|1838.5|1837|1839|1837.5|1839|1837.5|1838.5|1837|47
1626965130000|2021-07-22 14:45:30|1838.5|1837|1838|1837|1838.5|1837|1838|1836.5|410
1626965150000|2021-07-22 14:45:50|1837.5||1837.5||1837.5||1837.5||0
1626965160000|2021-07-22 14:46:00|1838|1837.5|1838.5|1837.5|1839|1838|1838|1837|596
1626965220000|2021-07-22 14:47:00|1838|1838|1838.5|1837.5|1838.5|1838|1838|1837.5|157
1626965290000|2021-07-22 14:48:10|1839|1838|1839.5|1838.5|1839.5|1838.5|1839|1837.5|1980
1626965310000|2021-07-22 14:48:30|1840|1839|1840|1839|1840.5|1839.5|1840|1838.5|1198
1626965330000|2021-07-22 14:48:50|1839.5|1838.5|1839.5|1838.5|1839.5|1839|1839|1838.5|757
1626965340000|2021-07-22 14:49:00|1839||1839||1839||1839||375
1626965350000|2021-07-22 14:49:10|1839.5|1839|1840.5|1839|1840.5|1839.5|1839.5|1838.5|586
1626965360000|2021-07-22 14:49:20|1840||1840||1840||1840||370
1626965370000|2021-07-22 14:49:30|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|1839.5|1838.5|0
1626965380000|2021-07-22 14:49:40|1839||1839.5||1839.5||1839||0
1626965390000|2021-07-22 14:49:50|1840|1839|1840.5|1840|1840.5|1840|1840|1839|111
1626965400000|2021-07-22 14:50:00|1841|1840.5|1841.5|1840|1841.5|1840.5|1841|1839.5|1620
1626965440000|2021-07-22 14:50:40|||||||||5
1626965490000|2021-07-22 14:51:30|||||||||53
1626965500000|2021-07-22 14:51:40|1841|1840.5|1839.5|1839|1841|1840.5|1839.5|1839|1353
1626965510000|2021-07-22 14:51:50|1840.5|1839.5|1840.5|1839|1840.5|1839.5|1840.5|1839|455
1626965520000|2021-07-22 14:52:00||1839.5||1839.5||1839.5||1839.5|0
1626965640000|2021-07-22 14:54:00|1840|1839|1839|1838|1840|1839|1839|1838|1129
1626965650000|2021-07-22 14:54:10|1838.5||1838.5||1838.5||1838.5||138
1626965660000|2021-07-22 14:54:20|1838|1837|1838|1836.5|1838|1837|1838|1836.5|859
1626965680000|2021-07-22 14:54:40||1837||1837||1837||1837|0
1626965700000|2021-07-22 14:55:00|1838.5|1836.5|1839.5|1838.5|1839.5|1838.5|1838.5|1836.5|1505
1626965740000|2021-07-22 14:55:40|||||||||160
1626965750000|2021-07-22 14:55:50|||||||||341
1626965760000|2021-07-22 14:56:00|1840|1839|1841|1840|1841.5|1840.5|1840|1839|1689
1626965780000|2021-07-22 14:56:20|||||||||74
1626965820000|2021-07-22 14:57:00|1840.5||1840.5||1840.5||1840.5||0
1626965830000|2021-07-22 14:57:10|1840|1839.5|1840.5|1839.5|1840.5|1840|1840|1839|1685
1626965850000|2021-07-22 14:57:30|1840|1839|1840.5|1840|1840.5|1840|1839.5|1839|1102
1626965860000|2021-07-22 14:57:40|1840|1839.5|1840.5|1839.5|1840.5|1840|1840|1839.5|413
1626965880000|2021-07-22 14:58:00|||||||||136
1626965890000|2021-07-22 14:58:10|1840|1839|1840|1839.5|1840|1839.5|1840|1839|893
1626965900000|2021-07-22 14:58:20|||||||||182
1626965910000|2021-07-22 14:58:30|1839.5|1839|1839.5|1839|1839.5|1839|1839|1838.5|794
1626965920000|2021-07-22 14:58:40|1840.5|1839.5|1840|1839|1840.5|1839.5|1840|1839|819
1626965940000|2021-07-22 14:59:00|1840.5|1839.5|1840.5|1839.5|1840.5|1840|1840.5|1839.5|840
1626965970000|2021-07-22 14:59:30|1841|1840|1841|1840|1841|1840|1841|1839.5|640
1626965990000|2021-07-22 14:59:50|1840.5||1841||1841||1840.5||392
1626966000000|2021-07-22 15:00:00|1841.5|1840.5|1842|1840.5|1842|1841.5|1841|1840|3427
1626966010000|2021-07-22 15:00:10|1841.5|1841|1841.5|1840.5|1841.5|1841|1841.5|1840.5|459
1626966090000|2021-07-22 15:01:30||1841||1840.5||1841||1840.5|197
1626966120000|2021-07-22 15:02:00|1842|1841|1843.5|1842|1843.5|1842|1842|1841|2457
1626966130000|2021-07-22 15:02:10||1842.5||1842.5||1842.5||1842.5|0
1626966140000|2021-07-22 15:02:20|1843|1842|1843|1842|1843|1842.5|1842.5|1842|869
1626966160000|2021-07-22 15:02:40|||||||||2
1626966180000|2021-07-22 15:03:00|1842.5|1841.5|1841.5|1840.5|1842.5|1841.5|1841.5|1840.5|1301
1626966220000|2021-07-22 15:03:40|||||||||136
1626966290000|2021-07-22 15:04:50|1842|1841|1842|1841.5|1842.5|1842|1842|1841|2167
1626966300000|2021-07-22 15:05:00|||||||||303
1626966310000|2021-07-22 15:05:10||1841||1841||1841||1841|402
1626966350000|2021-07-22 15:05:50||1841.5||1841.5||1841.5||1841.5|1
1626966360000|2021-07-22 15:06:00||1841||1841.5||1841.5||1841|153
1626966370000|2021-07-22 15:06:10|1841.5|1841|1841.5|1841|1842|1841|1841.5|1841|1052
1626966400000|2021-07-22 15:06:40|1842|1841.5|1841.5|1841|1842|1841.5|1841.5|1841|280
1626966430000|2021-07-22 15:07:10|||||||||177
1626966440000|2021-07-22 15:07:20|1841|1840.5|1841|1840.5|1841|1840.5|1841|1840.5|266
1626966450000|2021-07-22 15:07:30|||||||||273
1626966510000|2021-07-22 15:08:30|1840.5|1840|1840.5|1840|1840.5|1840|1840.5|1839.5|1400
1626966520000|2021-07-22 15:08:40|||||||||28
1626966530000|2021-07-22 15:08:50|1840|1839.5|1842|1841|1842|1841|1840|1839.5|4999
1626966540000|2021-07-22 15:09:00|1842.5|1841.5|1842.5|1841.5|1843|1842|1842.5|1841.5|1078
1626966580000|2021-07-22 15:09:40|||||||||2
1626966620000|2021-07-22 15:10:20|||||||||51
1626966640000|2021-07-22 15:10:40|1843|1842|1844|1843|1844|1843.5|1843|1842|1680
1626966660000|2021-07-22 15:11:00|1843.5||1843.5||1844||1843.5||384
1626966670000|2021-07-22 15:11:10|||||||||450
1626966690000|2021-07-22 15:11:30|||||||||167
1626966700000|2021-07-22 15:11:40|||||||||316
1626966710000|2021-07-22 15:11:50|1844|1843.5|1844|1843|1844|1843.5|1844|1843|545
1626966720000|2021-07-22 15:12:00|1843.5||1843.5||1843.5||1843.5||122
1626966730000|2021-07-22 15:12:10|1844|1843.5|1844|1843|1844|1843.5|1844|1843|735
1626966740000|2021-07-22 15:12:20|||||||||28
1626966750000|2021-07-22 15:12:30|||||||||200
1626966770000|2021-07-22 15:12:50|1844.5|1843.5|1844.5|1844|1844.5|1844|1844.5|1843.5|1445
1626966800000|2021-07-22 15:13:20|||||||||77
1626966810000|2021-07-22 15:13:30|1845|1844.5|1845|1844.5|1845.5|1844.5|1844.5|1844|81
1626966820000|2021-07-22 15:13:40|||||||||140
1626966850000|2021-07-22 15:14:10|1845.5|1845|1845.5|1844.5|1845.5|1845|1845.5|1844.5|1070
1626966870000|2021-07-22 15:14:30|1845||1845||1845.5||1845||340
1626966880000|2021-07-22 15:14:40|||||||||31
1626966900000|2021-07-22 15:15:00|1845.5|1844.5|1846.5|1845.5|1846.5|1845.5|1845|1844|38
1626966910000|2021-07-22 15:15:10|1846|1845|1847.5|1846|1848|1846|1846|1845|130
1626966920000|2021-07-22 15:15:20|1848|1846.5|1848|1846.5|1848|1846.5|1848|1846.5|0
1626966930000|2021-07-22 15:15:30|1847.5|1846|1848|1846.5|1848|1846.5|1847.5|1846|0
1626966940000|2021-07-22 15:15:40|1847.5|1846|1848|1846.5|1848|1846.5|1847.5|1846|0
1626966950000|2021-07-22 15:15:50|1847.5|1846|1847.5|1846|1847.5|1846|1847.5|1846|0
1626966960000|2021-07-22 15:16:00|1846|1845|1846|1845|1846|1845|1845.5|1844.5|40
1626966990000|2021-07-22 15:16:30|1845.5|1844.5|1846|1845|1846|1845|1845.5|1844.5|0
1626967000000|2021-07-22 15:16:40|1845.5|1844.5|1846|1844.5|1846.5|1845|1845.5|1844.5|0
1626967010000|2021-07-22 15:16:50|1846.5|1845.5|1846|1845|1846.5|1845.5|1846|1845|0
1626967020000|2021-07-22 15:17:00|1846.5|1845.5|1845.5|1844.5|1846.5|1845.5|1845.5|1844.5|0
1626967030000|2021-07-22 15:17:10|1846|1845|1846|1844.5|1846|1845|1845.5|1844.5|0
1626967050000|2021-07-22 15:17:30|1846.5|1845|1846|1844.5|1846.5|1845|1846|1844.5|0
1626967060000|2021-07-22 15:17:40|1845.5||1845.5||1845.5||1845.5||0
1626967070000|2021-07-22 15:17:50|1846|1845|1846|1845|1846|1845|1846|1845|0
1626967080000|2021-07-22 15:18:00|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|0
1626967110000|2021-07-22 15:18:30|1846|1845|1846|1845|1846|1845|1845.5|1844.5|210
1626967130000|2021-07-22 15:18:50|1845.5|1844.5|1845.5|1844|1845.5|1844.5|1845|1843.5|40
1626967150000|2021-07-22 15:19:10|1845|1843.5|1846|1845|1846.5|1845.5|1845|1843.5|2
1626967160000|2021-07-22 15:19:20|1846.5|1845.5|1846.5|1845.5|1846.5|1845.5|1846.5|1845.5|0
1626967180000|2021-07-22 15:19:40|1846|1844.5|1846|1844.5|1846.5|1845|1846|1844.5|78
1626967190000|2021-07-22 15:19:50|1845.5||1845.5||1845.5||1845.5||0
1626967200000|2021-07-22 15:20:00|1846|1845|1846|1845|1846|1845|1846|1845|0
1626967210000|2021-07-22 15:20:10|1845.5|1844.5|1846|1845|1846|1845|1845.5|1844.5|0
1626967220000|2021-07-22 15:20:20|1845.5|1844.5|1846|1845|1846|1845|1845.5|1844.5|0
1626967240000|2021-07-22 15:20:40|1845.5|1844.5|1846.5|1845.5|1846.5|1845.5|1845.5|1844.5|0
1626967250000|2021-07-22 15:20:50|1846|1844|1845|1843.5|1846|1844|1845|1843.5|162
1626967260000|2021-07-22 15:21:00|1845.5|1844|1846.5|1844.5|1846.5|1844.5|1844.5|1843.5|245
1626967270000|2021-07-22 15:21:10|1846|1844|1845.5|1844|1846.5|1844.5|1845.5|1844|0
1626967280000|2021-07-22 15:21:20|1846|1844.5|1845.5|1844|1846|1844.5|1845.5|1844|0
1626967300000|2021-07-22 15:21:40|1846|1844.5|1845|1844|1846|1844.5|1845|1844|0
1626967310000|2021-07-22 15:21:50|1845.5|1844.5|1845|1844|1845.5|1844.5|1845|1844|0
1626967320000|2021-07-22 15:22:00|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|0
1626967330000|2021-07-22 15:22:10|1845|1844|1845.5|1844.5|1845.5|1844.5|1845|1844|0
1626967340000|2021-07-22 15:22:20|1845|1844|1845|1844|1845|1844|1845|1844|0
1626967360000|2021-07-22 15:22:40|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|1845|1844|105
1626967390000|2021-07-22 15:23:10|1845|1844|1845.5|1844.5|1845.5|1844.5|1845|1844|49
1626967400000|2021-07-22 15:23:20|1845|1844|1845.5|1844.5|1845.5|1844.5|1845|1844|0
1626967420000|2021-07-22 15:23:40|1845|1844|1845|1844|1845|1844|1845|1844|0
1626967430000|2021-07-22 15:23:50|1845.5|1844.5|1845|1844|1845.5|1844.5|1845|1844|222
1626967440000|2021-07-22 15:24:00|1845.5|1844.5|1844.5|1843.5|1845.5|1844.5|1844.5|1843|114
1626967450000|2021-07-22 15:24:10|1845|1844|1844.5|1843.5|1845|1844|1844.5|1843.5|0
1626967460000|2021-07-22 15:24:20|1845|1844|1844|1843|1845|1844|1844|1842.5|0
1626967470000|2021-07-22 15:24:30|1843.5|1842.5|1844|1842.5|1844|1843|1843.5|1842|137
1626967480000|2021-07-22 15:24:40|1843.5|1842|1843.5|1842|1844|1842.5|1843.5|1842|0
1626967490000|2021-07-22 15:24:50|1844|1842.5|1844|1842.5|1844|1842.5|1843.5|1842|0
1626967500000|2021-07-22 15:25:00|1844.5|1843|1844|1843|1844.5|1843.5|1844|1843|58
1626967510000|2021-07-22 15:25:10|1844.5|1843.5|1843.5|1842.5|1844.5|1843.5|1843.5|1842.5|0
1626967520000|2021-07-22 15:25:20|1844|1843|1843.5|1842.5|1844|1843|1843.5|1842.5|0
1626967530000|2021-07-22 15:25:30|1844|1843|1844|1843|1844|1843|1844|1843|0
1626967540000|2021-07-22 15:25:40|1843.5|1842.5|1844|1843|1844|1843|1843.5|1842.5|0
1626967550000|2021-07-22 15:25:50|1843.5|1842.5|1844|1843|1844|1843|1843.5|1842.5|0
1626967570000|2021-07-22 15:26:10|1843.5|1842.5|1844|1843|1844|1843|1843.5|1842.5|0
1626967580000|2021-07-22 15:26:20|1843.5|1842.5|1844|1843|1844|1843|1843.5|1842.5|0
1626967590000|2021-07-22 15:26:30|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|1843.5|1842.5|0
1626967610000|2021-07-22 15:26:50|1844|1843|1843.5|1842.5|1844|1843|1843.5|1842.5|0
1626967630000|2021-07-22 15:27:10|1844|1843|1844|1843|1844|1843|1844|1843|0
1626967640000|2021-07-22 15:27:20|1843.5|1842.5|1843.5|1842.5|1844|1843|1843.5|1842.5|36
1626967650000|2021-07-22 15:27:30|1844|1843|1844|1843|1844|1843|1843.5|1842.5|0
1626967660000|2021-07-22 15:27:40|1843.5|1842.5|1843.5|1842.5|1844|1843|1843.5|1842.5|0
1626967670000|2021-07-22 15:27:50|1844|1843|1844|1842.5|1844|1843|1843.5|1842|0
1626967680000|2021-07-22 15:28:00|1844.5|1843|1843.5|1842|1844.5|1843|1843.5|1842|48
1626967700000|2021-07-22 15:28:20|1844|1842.5|1843.5|1842|1844|1842.5|1843.5|1842|0
1626967710000|2021-07-22 15:28:30|1844|1842.5|1843.5|1842|1844|1842.5|1843.5|1842|0
1626967720000|2021-07-22 15:28:40|1844|1842.5|1843|1842|1844|1842.5|1843|1842|2
1626967730000|2021-07-22 15:28:50|1843.5|1842.5|1843|1842|1843.5|1842.5|1843|1842|0
1626967740000|2021-07-22 15:29:00|1843.5|1842.5|1841.5|1840.5|1843.5|1842.5|1841.5|1840.5|102
1626967750000|2021-07-22 15:29:10|1842|1841|1842|1840.5|1842.5|1841|1841.5|1840.5|44
1626967760000|2021-07-22 15:29:20|1842.5|1841|1841.5|1840.5|1842.5|1841|1841.5|1840.5|0
1626967770000|2021-07-22 15:29:30|1842|1841|1841.5|1840.5|1842|1841|1841.5|1840.5|202
1626967780000|2021-07-22 15:29:40|1842|1841|1841.5|1840.5|1842|1841|1841.5|1840.5|0
1626967790000|2021-07-22 15:29:50|1842|1841|1843.5|1841|1844|1841.5|1841.5|1840.5|317
1627023620000|2021-07-23 07:00:20|1866|1857.5|1865.5|1859|1866|1859|1865.5|1857.5|61
1627023630000|2021-07-23 07:00:30|1865|1859.5|1864.5|1859|1865|1859.5|1864.5|1859|52
1627023640000|2021-07-23 07:00:40|1865|1859.5|1865|1859.5|1865|1859.5|1865|1859.5|225
1627023670000|2021-07-23 07:01:10|1864.5|1859|1859.5|1856|1864.5|1859|1859|1856|725
1627023730000|2021-07-23 07:02:10||1856.5||1856.5||1856.5||1856.5|68
1627023740000|2021-07-23 07:02:20|||||||||17
1627023780000|2021-07-23 07:03:00|1862.5|1858|1863.5|1859|1864|1859|1862|1858|181
1627023790000|2021-07-23 07:03:10|1863|1858.5|1862.5|1858.5|1863|1858.5|1862.5|1858.5|0
1627023800000|2021-07-23 07:03:20|1862||1862.5||1863||1862||166
1627023810000|2021-07-23 07:03:30|1863.5|1859|1864|1859|1864.5|1859|1863.5|1859|79
1627023820000|2021-07-23 07:03:40|1864.5||1864.5||1864.5||1864.5||0
1627023830000|2021-07-23 07:03:50|1864||1864.5||1864.5||1863.5||0
1627023890000|2021-07-23 07:04:50|1866|1859|1865|1859.5|1869|1864|1864|1859|47
1627023900000|2021-07-23 07:05:00|1864|1859|1864.5|1860|1864.5|1860|1864|1859|0
1627023910000|2021-07-23 07:05:10|1865|1860.5|1860|1855|1865|1860.5|1860|1855|72
1627023920000|2021-07-23 07:05:20|1858|1854|1859|1854.5|1859.5|1855|1858|1853.5|76
1627023930000|2021-07-23 07:05:30|1859.5|1855|1856.5|1851|1859.5|1855|1856|1850.5|67
1627023940000|2021-07-23 07:05:40|1856|1850.5|1857|1851.5|1857.5|1852|1856|1850.5|0
1627023950000|2021-07-23 07:05:50|1857.5|1852|1857.5|1854|1857.5|1854|1857|1852|0
1627023970000|2021-07-23 07:06:10|1857|1852.5|1856|1851.5|1857|1852.5|1855.5|1851.5|0
1627023980000|2021-07-23 07:06:20|1855.5|1851|1855|1851|1855.5|1851|1854.5|1849|70
1627023990000|2021-07-23 07:06:30|1854.5|1850.5|1855|1851.5|1855|1851.5|1854.5|1850.5|0
1627024010000|2021-07-23 07:06:50|1854.5|1851|1854.5|1851|1854.5|1851|1854.5|1851|0
1627024020000|2021-07-23 07:07:00|1855|1851.5|1854.5|1851|1855|1851.5|1854.5|1851|0
1627024030000|2021-07-23 07:07:10|1855|1852|1854.5|1851.5|1855|1852|1854.5|1851|0
1627024040000|2021-07-23 07:07:20|1855|1852|1856|1852.5|1857|1853|1855|1852|2
1627024090000|2021-07-23 07:08:10|1855||1855||1855||1855||0
1627024100000|2021-07-23 07:08:20|1855.5|1853|1855.5|1853|1855.5|1853|1855.5|1853|0
1627024110000|2021-07-23 07:08:30|1855|1852.5|1855|1852.5|1855.5|1853|1855|1852.5|0
1627024130000|2021-07-23 07:08:50|1855.5|1853|1848.5|1844.5|1855.5|1853|1848.5|1844.5|217
1627024140000|2021-07-23 07:09:00|1849|1845|1848.5|1844.5|1849|1845|1848.5|1844.5|0
1627024160000|2021-07-23 07:09:20|1849|1845|1849|1845|1849|1845|1849|1845|0
1627024170000|2021-07-23 07:09:30|1850|1844.5|1848.5|1845|1850|1846.5|1848.5|1844.5|0
1627024180000|2021-07-23 07:09:40|1849|1845.5|1849.5|1847|1849.5|1847|1849|1845.5|125
1627024190000|2021-07-23 07:09:50|1849|1846.5|1851|1847.5|1852|1848|1849|1846.5|25
1627024200000|2021-07-23 07:10:00|1851.5|1848|1851|1848.5|1851.5|1849|1850.5|1847.5|125
1627024210000|2021-07-23 07:10:10|1851.5|1849|1851.5|1849|1852|1849|1851.5|1848.5|0
1627024220000|2021-07-23 07:10:20|1852|1849.5|1852.5|1851.5|1852.5|1851.5|1851.5|1849.5|132
1627024240000|2021-07-23 07:10:40|1852|1851|1859|1856|1859.5|1856.5|1852|1851|57
1627024250000|2021-07-23 07:10:50|1859.5|1856.5|1861|1858|1861|1858|1859.5|1856.5|72
1627024270000|2021-07-23 07:11:10|1860||1860||1860||1860||0
1627024280000|2021-07-23 07:11:20|1858.5|1857.5|1858.5|1855.5|1859|1858|1858|1855|80
1627024300000|2021-07-23 07:11:40|1857.5|1855|1858|1856|1858|1856|1857.5|1855|0
1627024350000|2021-07-23 07:12:30|1860|1857.5|1860|1858|1860.5|1858|1859.5|1857.5|0
1627024360000|2021-07-23 07:12:40|1860.5|1858.5|1860.5|1858.5|1860.5|1858.5|1860.5|1858.5|0
1627024400000|2021-07-23 07:13:20|1859.5|1857.5|1859.5|1857.5|1860|1858|1859.5|1857.5|6
1627024430000|2021-07-23 07:13:50|1860|1858|1860|1858|1860|1858|1860|1858|0
1627024450000|2021-07-23 07:14:10|1862.5|1857.5|1862.5|1858.5|1863.5|1860|1862|1857.5|125
1627024480000|2021-07-23 07:14:40|1862|1858|1862|1858|1862|1858|1862|1858|0
1627024490000|2021-07-23 07:14:50|1861.5|1858.5|1861.5|1858|1861.5|1858.5|1861.5|1858|0
1627024550000|2021-07-23 07:15:50|1862|1858.5|1862.5|1858.5|1862.5|1858.5|1862|1858|0
1627024560000|2021-07-23 07:16:00|1862|1858|1862|1858|1862|1858|1862|1858|0
1627024570000|2021-07-23 07:16:10|1862.5|1858.5|1862|1859|1863|1859.5|1862|1858.5|0
1627024590000|2021-07-23 07:16:30|1862.5|1859.5|1862|1859|1862.5|1859.5|1862|1859|0
1627024600000|2021-07-23 07:16:40|1862.5|1858.5|1862|1858.5|1862.5|1858.5|1862|1858.5|29
1627024620000|2021-07-23 07:17:00|1862.5|1859|1862.5|1859.5|1863|1859.5|1862.5|1859|0
1627024630000|2021-07-23 07:17:10|1863|1859|1863|1859.5|1863|1859.5|1863|1859|0
1627024640000|2021-07-23 07:17:20|1862.5|1859|1862.5|1859.5|1862.5|1859.5|1862.5|1859|0
1627024650000|2021-07-23 07:17:30|1862|1859|1862|1859|1862.5|1859.5|1862|1858.5|0
1627024660000|2021-07-23 07:17:40|1862.5|1859.5|1862.5|1859|1862.5|1859.5|1862|1859|0
1627024670000|2021-07-23 07:17:50|1862|1858.5|1862.5|1859.5|1862.5|1859.5|1862|1858.5|0
1627024680000|2021-07-23 07:18:00|1862|1859|1862.5|1859.5|1862.5|1859.5|1862|1858.5|0
1627024700000|2021-07-23 07:18:20|1862|1858.5|1862.5|1859|1862.5|1859|1862|1858.5|0
1627024710000|2021-07-23 07:18:30|1862|1858.5|1862.5|1859.5|1862.5|1859.5|1862|1858.5|0
1627024720000|2021-07-23 07:18:40||1859||1859||1859||1859|0
1627024730000|2021-07-23 07:18:50|1862|1859.5|1862.5|1859.5|1862.5|1859.5|1862|1859.5|0
1627024740000|2021-07-23 07:19:00|1862|1859|1862|1859|1862.5|1859.5|1862|1859|0
1627024760000|2021-07-23 07:19:20|1858.5|1856|1858.5|1856|1858.5|1856|1858|1855.5|314
1627024770000|2021-07-23 07:19:30|1858|1855.5|1858|1856.5|1858|1856.5|1858|1855.5|20
1627024800000|2021-07-23 07:20:00|1858|1856.5|1857.5|1856.5|1858|1856.5|1857.5|1856.5|18
1627024820000|2021-07-23 07:20:20|1857|1856|1856.5|1855|1857|1856|1856|1854|1209
1627024830000|2021-07-23 07:20:30|1857|1855.5|1857.5|1856|1857.5|1856|1857|1855.5|11
1627024930000|2021-07-23 07:22:10|1858|1856.5|1858|1856.5|1858|1856.5|1858|1856.5|112
1627024940000|2021-07-23 07:22:20|1857.5|1856|1856.5|1855|1857.5|1856|1856.5|1855|1226
1627024950000|2021-07-23 07:22:30|1857|1854.5|1855|1853|1857.5|1854.5|1854|1853|445
1627025020000|2021-07-23 07:23:40|1854.5|1852.5|1852|1850|1854.5|1852.5|1852|1850|625
1627025040000|2021-07-23 07:24:00|||||||||107
1627025050000|2021-07-23 07:24:10|1851.5|1849.5|1851.5|1849|1851.5|1849.5|1851.5|1849|487
1627025060000|2021-07-23 07:24:20|1852|1849.5|1852|1849.5|1852|1849.5|1852|1849.5|0
1627025090000|2021-07-23 07:24:50||1850||1850||1850||1850|0
1627025100000|2021-07-23 07:25:00|1852.5|1850.5|1855|1852.5|1855|1852.5|1852.5|1850.5|2268
1627025160000|2021-07-23 07:26:00||1853||1853||1853||1853|0
1627025220000|2021-07-23 07:27:00|1854.5||1854.5||1854.5||1854.5||2
1627025230000|2021-07-23 07:27:10|1855|1853.5|1856.5|1853.5|1856.5|1854|1855|1853.5|11
1627025270000|2021-07-23 07:27:50||1854||1854||1854||1854|0
1627025390000|2021-07-23 07:29:50|1857.5|1854.5|1857.5|1855|1857.5|1855|1857.5|1854.5|2
1627025400000|2021-07-23 07:30:00|1858|1855.5|1858|1856.5|1859|1856.5|1858|1855.5|742
1627025450000|2021-07-23 07:30:50|1857.5|1856|1857.5|1855.5|1857.5|1856|1857.5|1855.5|48
1627025490000|2021-07-23 07:31:30||1855||1855||1855.5||1855|66
1627025680000|2021-07-23 07:34:40|1857|1854.5|1855|1852.5|1857|1854.5|1851.5|1849.5|1132
1627025690000|2021-07-23 07:34:50|1854.5||1854.5||1854.5||1854.5||0
1627025710000|2021-07-23 07:35:10||1853||1853||1853||1853|0
1627025740000|2021-07-23 07:35:40|1855.5|1853.5|1855.5|1853.5|1856.5|1853.5|1855.5|1853.5|177
1627025770000|2021-07-23 07:36:10|1856.5|1854|1857|1855|1857.5|1855|1856.5|1854|11
1627025790000|2021-07-23 07:36:30|||||||||34
1627025830000|2021-07-23 07:37:10|1856.5|1854.5|1856|1854.5|1856.5|1854.5|1856|1854.5|93
1627025870000|2021-07-23 07:37:50|1857|1855|1856.5|1855|1857|1855|1856.5|1854.5|58
1627025880000|2021-07-23 07:38:00|||||||||1
1627025900000|2021-07-23 07:38:20|1857.5|1855.5|1857.5|1856|1857.5|1856|1857.5|1855.5|373
1627025920000|2021-07-23 07:38:40|||||||||495
1627025950000|2021-07-23 07:39:10|1857|1855.5|1856.5|1855|1857.5|1855.5|1856.5|1854.5|381
1627026240000|2021-07-23 07:44:00||1855.5||1856||1856||1855.5|5
1627026320000|2021-07-23 07:45:20|1857.5||1857.5||1857.5||1857.5||65
1627026330000|2021-07-23 07:45:30|1857||1857.5||1857.5||1857||0
1627026370000|2021-07-23 07:46:10|||||||||100
1627026380000|2021-07-23 07:46:20|1858|1856.5|1860.5|1858.5|1860.5|1858.5|1858|1856.5|1681
1627026440000|2021-07-23 07:47:20|||||||||26
1627026450000|2021-07-23 07:47:30|||||||||5
1627026520000|2021-07-23 07:48:40|||||||||322
1627026600000|2021-07-23 07:50:00|1861|1859|1862.5|1861|1863|1861|1861|1859|417
1627026630000|2021-07-23 07:50:30||1860.5||1860.5||1860.5||1860.5|0
1627026640000|2021-07-23 07:50:40||1861||1861||1861||1861|0
1627026660000|2021-07-23 07:51:00|1862||1862||1862||1862||1
1627026710000|2021-07-23 07:51:50||1860.5||1860.5||1860.5||1860.5|73
1627026730000|2021-07-23 07:52:10|1862.5||1862.5||1862.5||1862.5||0
1627026740000|2021-07-23 07:52:20|||||||||100
1627026750000|2021-07-23 07:52:30|1862||1862||1862||1862||0
1627026780000|2021-07-23 07:53:00|1862.5|1861|1862.5|1861|1862.5|1861|1862.5|1861|0
1627026870000|2021-07-23 07:54:30|||||||||1
1627026910000|2021-07-23 07:55:10||1860.5||1861||1861||1860.5|140
1627027030000|2021-07-23 07:57:10|1862|1860.5|1860.5|1859|1862|1860.5|1860.5|1859|214
1627027100000|2021-07-23 07:58:20||1859.5||1859.5||1859.5||1859.5|0
1627027110000|2021-07-23 07:58:30|1860|1859|1860|1858.5|1860|1859|1860|1858.5|529
1627027160000|2021-07-23 07:59:20|1860.5|1859|1862|1860|1862|1860|1860.5|1859|1873
1627027170000|2021-07-23 07:59:30|1863|1860.5|1863|1861|1863|1861|1863|1860.5|132
1627027210000|2021-07-23 08:00:10|1862.5|1861.5|1862|1860|1862.5|1861.5|1862|1859.5|345
1627027230000|2021-07-23 08:00:30||1859.5||1859.5||1859.5||1859.5|1
1627027280000|2021-07-23 08:01:20|1862.5|1860|1863|1860.5|1863|1860.5|1862.5|1860|111
1627027320000|2021-07-23 08:02:00|1862.5||1862.5||1862.5||1862.5||1
1627027330000|2021-07-23 08:02:10|1863||1863||1863||1863||0
1627027340000|2021-07-23 08:02:20|1862||1863||1863||1862||17
1627027360000|2021-07-23 08:02:40|1862.5||1862.5||1862.5||1862.5||0
1627027390000|2021-07-23 08:03:10|1862||1862.5||1862.5||1862||13
1627027400000|2021-07-23 08:03:20|||||||||448
1627027440000|2021-07-23 08:04:00|||||||||230
1627027450000|2021-07-23 08:04:10|1863|1861|1863|1861.5|1863|1861.5|1863|1861|302
1627027470000|2021-07-23 08:04:30||1861||1860.5||1861||1860.5|63
1627027490000|2021-07-23 08:04:50|1862.5||1863||1863||1862.5||12
1627027500000|2021-07-23 08:05:00|1862.5|1860|1858.5|1857|1862.5|1860|1858.5|1857|1742
1627027520000|2021-07-23 08:05:20|1859.5||1859.5||1859.5||1859.5||0
1627027540000|2021-07-23 08:05:40|1859||1859||1859||1859||1
1627027620000|2021-07-23 08:07:00|1858.5|1856.5|1858|1856.5|1858.5|1856.5|1858|1856.5|386
1627027640000|2021-07-23 08:07:20|1857.5|1856|1856.5|1855|1857.5|1856|1856.5|1855|302
1627027670000|2021-07-23 08:07:50|||||||||54
1627027690000|2021-07-23 08:08:10|1857.5|1855.5|1858|1855.5|1858|1856|1857.5|1855.5|165
1627027730000|2021-07-23 08:08:50|1858.5|1856|1858|1855.5|1859|1856.5|1858|1855.5|194
1627027750000|2021-07-23 08:09:10|1858.5|1856|1858|1855.5|1858.5|1856.5|1858|1855.5|125
1627027790000|2021-07-23 08:09:50|||||||||7
1627027810000|2021-07-23 08:10:10|1858.5|1856|1859|1857|1859|1857|1858.5|1856|189
1627027850000|2021-07-23 08:10:50|1858.5|1856.5|1857.5|1855.5|1858.5|1856.5|1857.5|1855|60
1627027870000|2021-07-23 08:11:10|1857|1855|1856.5|1855|1857|1855|1856.5|1855|128
1627027890000|2021-07-23 08:11:30|||||||||26
1627027900000|2021-07-23 08:11:40|1857||1856.5||1857.5||1856.5||0
1627027920000|2021-07-23 08:12:00|||||||||34
1627027960000|2021-07-23 08:12:40|1856|1854.5|1855.5|1854.5|1856|1854.5|1855.5|1854.5|31
1627028090000|2021-07-23 08:14:50|1856|1855.5|1857|1855|1857.5|1855.5|1856|1855|684
1627028100000|2021-07-23 08:15:00|1857.5||1857.5||1857.5||1857.5||0
1627028110000|2021-07-23 08:15:10||1855.5||1855.5||1855.5||1855.5|0
1627028140000|2021-07-23 08:15:40|||||||||401
1627028190000|2021-07-23 08:16:30|1858|1856|1857.5|1856.5|1858|1856.5|1857.5|1856|232
1627028220000|2021-07-23 08:17:00|1858.5||1858.5||1858.5||1858.5||2
1627028240000|2021-07-23 08:17:20|1858|1856|1857.5|1855.5|1858|1856|1857.5|1855.5|0
1627028310000|2021-07-23 08:18:30|||||||||270
1627028330000|2021-07-23 08:18:50|||||||||3
1627028350000|2021-07-23 08:19:10|||||||||2
1627028400000|2021-07-23 08:20:00|1857|1855|1854.5|1853|1857|1855|1854.5|1852.5|2184
1627028440000|2021-07-23 08:20:40|||||||||367
1627028450000|2021-07-23 08:20:50|||||||||100
1627028490000|2021-07-23 08:21:30|||||||||131
1627028510000|2021-07-23 08:21:50|||||||||200
1627028550000|2021-07-23 08:22:30|1854|1853.5|1854.5|1853.5|1856|1853.5|1853.5|1853.5|2260
1627028590000|2021-07-23 08:23:10|||||||||279
1627028600000|2021-07-23 08:23:20|1855||1855||1855.5||1855||9
1627028730000|2021-07-23 08:25:30|||||||||30
1627028910000|2021-07-23 08:28:30||1854||1854||1854||1854|0
1627028920000|2021-07-23 08:28:40|||||||||27
1627028990000|2021-07-23 08:29:50|1854.5|1853.5|1855|1853.5|1855|1853.5|1854|1853|830
1627029020000|2021-07-23 08:30:20||1854||1854||1854||1854|0
1627029080000|2021-07-23 08:31:20|1855.5|1854.5|1856|1855|1856|1855|1855.5|1854.5|112
1627029120000|2021-07-23 08:32:00|1856.5|1855.5|1857|1856|1857.5|1856|1856.5|1855.5|1234
1627029130000|2021-07-23 08:32:10|1857.5|1856.5|1857.5|1856.5|1857.5|1856.5|1857.5|1856|7
1627029140000|2021-07-23 08:32:20|1858|1857|1861.5|1859.5|1861.5|1859.5|1858|1856.5|2031
1627029150000|2021-07-23 08:32:30|||||||||20
1627029180000|2021-07-23 08:33:00|||||||||131
1627029250000|2021-07-23 08:34:10|1862|1860|1863.5|1862|1863.5|1862.5|1862|1860|572
1627029260000|2021-07-23 08:34:20|1864|1862.5|1864|1862.5|1864|1862.5|1864|1862.5|289
1627029270000|2021-07-23 08:34:30|1864.5|1863|1863|1862|1865|1863.5|1863|1862|299
1627029290000|2021-07-23 08:34:50|1862.5|1861.5|1864.5|1863|1864.5|1863|1862.5|1861.5|244
1627029320000|2021-07-23 08:35:20|1864||1864||1864||1864||27
1627029360000|2021-07-23 08:36:00|||||||||3
1627029410000|2021-07-23 08:36:50|||||||||231
1627029420000|2021-07-23 08:37:00|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|1864.5|1863|22
1627029430000|2021-07-23 08:37:10|1865|1864|1866|1865|1866|1865|1865|1864|402
1627029440000|2021-07-23 08:37:20||1864.5||1865||1865||1864.5|0
1627029490000|2021-07-23 08:38:10|1865.5|1864.5|1864.5|1863.5|1865.5|1864.5|1864.5|1863.5|646
1627029500000|2021-07-23 08:38:20|1864|1863|1864.5|1863|1865|1863.5|1864|1863|1210
1627029510000|2021-07-23 08:38:30||1862.5||1863||1863||1862.5|0
1627029520000|2021-07-23 08:38:40||1862.5||1862.5||1862.5||1862.5|0
1627029540000|2021-07-23 08:39:00||1863||1863||1863||1863|0
1627029690000|2021-07-23 08:41:30|1864|1862.5|1864|1862.5|1864.5|1862.5|1863.5|1862.5|187
1627029700000|2021-07-23 08:41:40|1864.5|1863|1864.5|1863|1864.5|1863|1864.5|1863|0
1627029910000|2021-07-23 08:45:10|1865|1863.5|1866|1864.5|1866|1864.5|1865|1863.5|348
1627029920000|2021-07-23 08:45:20|1865.5||1865.5||1865.5||1865.5||0
1627029940000|2021-07-23 08:45:40|||||||||266
1627030040000|2021-07-23 08:47:20|1866|1865|1864.5|1863.5|1867|1866|1864.5|1863|4849
1627030050000|2021-07-23 08:47:30||1863||1862.5||1863||1862.5|145
1627030090000|2021-07-23 08:48:10|1864||1863.5||1864||1863.5||0
1627030140000|2021-07-23 08:49:00|1864|1863|1865|1863.5|1865.5|1863.5|1864|1863|1630
1627030150000|2021-07-23 08:49:10||1864||1863.5||1864||1863.5|46
1627030160000|2021-07-23 08:49:20|1864.5|1864|1864.5|1863.5|1865|1864|1864.5|1863.5|200
1627030200000|2021-07-23 08:50:00||1862.5||1862.5||1862.5||1862.5|9
1627030210000|2021-07-23 08:50:10|1864|1862|1863.5|1861.5|1864|1862|1863.5|1861.5|90
1627030250000|2021-07-23 08:50:50|||||||||5
1627030260000|2021-07-23 08:51:00|1863|1861|1862|1860.5|1863|1861|1861|1860|442
1627030320000|2021-07-23 08:52:00|1861.5|1861|1862.5|1861|1863|1861|1861.5|1861|1218
1627030450000|2021-07-23 08:54:10|1862||1862||1862||1862||0
1627030470000|2021-07-23 08:54:30|||||||||100
1627030500000|2021-07-23 08:55:00|1861.5|1860.5|1862|1860.5|1862|1861|1861|1860.5|844
1627030540000|2021-07-23 08:55:40|1861.5||1862||1862||1861||625
1627030640000|2021-07-23 08:57:20|1861.5||1861.5||1861.5||1861.5||0
1627030650000|2021-07-23 08:57:30|1861|1860|1861.5|1860|1861.5|1860.5|1860.5|1859|1720
1627030740000|2021-07-23 08:59:00||1860.5||1860.5||1860.5||1860.5|0
1627030760000|2021-07-23 08:59:20|||||||||85
1627030780000|2021-07-23 08:59:40|||||||||240
1627030800000|2021-07-23 09:00:00|||||||||27
1627030810000|2021-07-23 09:00:10|1861|1860|1859.5|1859|1861.5|1860|1859.5|1859|2806
1627030830000|2021-07-23 09:00:30|||||||||55
1627030840000|2021-07-23 09:00:40|1860||1860.5||1860.5||1860||2
1627030850000|2021-07-23 09:00:50|1861.5|1859.5|1861|1860.5|1861.5|1860.5|1861|1859.5|941
1627030860000|2021-07-23 09:01:00|1861.5||1861.5||1861.5||1861.5||0
1627030900000|2021-07-23 09:01:40|1862|1861.5|1863.5|1862|1863.5|1862|1862|1861.5|473
1627030910000|2021-07-23 09:01:50|||||||||296
1627030930000|2021-07-23 09:02:10|||||||||5
1627030940000|2021-07-23 09:02:20|1864|1862.5|1864.5|1863|1864.5|1863.5|1864|1862.5|270
1627030980000|2021-07-23 09:03:00|||||||||12
1627031040000|2021-07-23 09:04:00|||||||||28
1627031070000|2021-07-23 09:04:30|1865|1863.5|1866|1865|1866.5|1865|1865|1863.5|383
1627031080000|2021-07-23 09:04:40||1865.5||1865.5||1865.5||1865.5|0
1627031090000|2021-07-23 09:04:50|1866.5|1866|1866.5|1866|1866.5|1866|1866.5|1866|1
1627031100000|2021-07-23 09:05:00|1867|1866.5|1868|1866.5|1868|1866.5|1867|1866.5|830
1627031110000|2021-07-23 09:05:10|1867.5|1866|1866|1865|1867.5|1866|1865|1864|432
1627031160000|2021-07-23 09:06:00|1865.5|1864.5|1864|1862.5|1865.5|1864.5|1864|1862.5|234
1627031170000|2021-07-23 09:06:10|||||||||1
1627031230000|2021-07-23 09:07:10|||||||||180
1627031290000|2021-07-23 09:08:10|1864.5|1863|1865.5|1863.5|1865.5|1863.5|1864.5|1863|279
1627031330000|2021-07-23 09:08:50||1864||1864||1864||1863.5|0
1627031370000|2021-07-23 09:09:30|1865||1865||1865.5||1865||0
1627031430000|2021-07-23 09:10:30||1864.5||1864||1864.5||1864|0
1627031450000|2021-07-23 09:10:50|1865.5|1864.5|1867|1866|1867|1866|1865.5|1864.5|834
1627031510000|2021-07-23 09:11:50|1866.5|1865.5|1866|1864.5|1866.5|1865.5|1866|1864.5|197
1627031540000|2021-07-23 09:12:20|1865.5|1864|1867|1865.5|1868|1867.5|1865.5|1864|7142
1627031550000|2021-07-23 09:12:30|1866.5||1867||1867||1866||562
1627031560000|2021-07-23 09:12:40|1866.5||1867||1867||1866.5||0
1627031630000|2021-07-23 09:13:50|||||||||110
1627031650000|2021-07-23 09:14:10|1866.5|1865|1865.5|1864.5|1866.5|1865|1865.5|1864.5|435
1627031670000|2021-07-23 09:14:30|1865|1864|1865.5|1864|1865.5|1864|1865|1864|101
1627031750000|2021-07-23 09:15:50|1866.5|1864.5|1866.5|1866|1867|1866|1866.5|1864|828
1627031760000|2021-07-23 09:16:00|1867|1865.5|1865.5|1864.5|1868.5|1867|1865.5|1864.5|2010
1627031770000|2021-07-23 09:16:10|1866||1866||1866||1866||133
1627031880000|2021-07-23 09:18:00|1867|1865|1868|1866.5|1868|1867|1866.5|1865|689
1627031920000|2021-07-23 09:18:40|1867.5|1865.5|1866.5|1865.5|1867.5|1866|1866.5|1865|160
1627031940000|2021-07-23 09:19:00|1866|1865|1866|1864.5|1866|1865|1866|1864.5|7
1627031990000|2021-07-23 09:19:50|1866.5|1865|1866|1864.5|1866.5|1865.5|1866|1864.5|333
1627032010000|2021-07-23 09:20:10|1866.5|1865|1866.5|1864.5|1866.5|1865|1866.5|1864.5|200
1627032020000|2021-07-23 09:20:20|1866||1866.5||1866.5||1866||64
1627032060000|2021-07-23 09:21:00|1867|1865|1867|1866|1867.5|1866.5|1867|1865|1004
1627032080000|2021-07-23 09:21:20|||||||||21
1627032110000|2021-07-23 09:21:50|1867.5||1867.5||1867.5||1867||352
1627032160000|2021-07-23 09:22:40||1866.5||1866||1866.5||1866|200
1627032180000|2021-07-23 09:23:00|1867||1867||1867.5||1867||46
1627032210000|2021-07-23 09:23:30|1867.5|1866.5|1867|1866|1867.5|1866.5|1867|1866|0
1627032250000|2021-07-23 09:24:10|1866.5|1865.5|1864.5|1863.5|1866.5|1865.5|1864.5|1863.5|757
1627032260000|2021-07-23 09:24:20|1865|1864|1865|1864|1865|1864|1865|1864|310
1627032290000|2021-07-23 09:24:50|1865.5|1864.5|1865.5|1864.5|1865.5|1864.5|1865.5|1864.5|94
1627032310000|2021-07-23 09:25:10|1865|1864|1865.5|1864|1865.5|1864|1864.5|1863.5|310
1627032370000|2021-07-23 09:26:10|||||||||5
1627032380000|2021-07-23 09:26:20|1865|1863.5|1865|1863.5|1865|1863.5|1864.5|1863.5|84
1627032480000|2021-07-23 09:28:00||1864||1864||1864.5||1864|3627
1627032530000|2021-07-23 09:28:50|||||||||405
1627032710000|2021-07-23 09:31:50|||||||||15
1627032730000|2021-07-23 09:32:10|1864.5|1863.5|1864|1862.5|1865|1863.5|1863.5|1862|1820
1627032770000|2021-07-23 09:32:50|1863.5||1863.5||1863.5||1863.5||106
1627032780000|2021-07-23 09:33:00|1863||1863||1863||1863||0
1627032790000|2021-07-23 09:33:10|1862.5|1862|1863|1862|1863|1862|1862.5|1862|250
1627032820000|2021-07-23 09:33:40|1863.5|1862.5|1864.5|1863.5|1865|1863.5|1863.5|1862.5|1456
1627032830000|2021-07-23 09:33:50|1864|1863|1863.5|1862.5|1864.5|1863.5|1863.5|1862.5|1307
1627032840000|2021-07-23 09:34:00|1864|1863|1864|1863|1864|1863.5|1864|1863|857
1627032850000|2021-07-23 09:34:10|1863.5|1862.5|1863.5|1862.5|1863.5|1862.5|1863|1862|1410
1627032860000|2021-07-23 09:34:20|1863|1862|1861.5|1860.5|1863|1862|1861|1860|1862
1627032870000|2021-07-23 09:34:30|||||||||800
1627032890000|2021-07-23 09:34:50|1861|1860|1861|1860|1861|1860|1861|1860|0
1627032900000|2021-07-23 09:35:00|||||||||930
1627032910000|2021-07-23 09:35:10|1861.5||1861.5||1861.5||1861.5||0
1627032920000|2021-07-23 09:35:20|1862|1861|1862|1861|1862.5|1861.5|1862|1861|194
1627033070000|2021-07-23 09:37:50|1861.5|1861.5|1862.5|1861.5|1863|1861.5|1861.5|1861.5|498
1627033080000|2021-07-23 09:38:00|1863|1862|1863|1862|1863|1862|1863|1862|204
1627033200000|2021-07-23 09:40:00|1863.5|1862.5|1862|1861.5|1864|1863|1862|1861.5|1616
1627033210000|2021-07-23 09:40:10|||||||||150
1627033230000|2021-07-23 09:40:30|||||||||2
1627033240000|2021-07-23 09:40:40|1862.5|1862|1863|1862|1863|1862|1862.5|1862|342
1627033270000|2021-07-23 09:41:10|1863.5|1862.5|1863.5|1862.5|1863.5|1862.5|1863.5|1862.5|307
1627033290000|2021-07-23 09:41:30|1864|1863|1864.5|1863.5|1864.5|1863.5|1864|1863|126
1627033300000|2021-07-23 09:41:40|1864|1863|1863.5|1862.5|1864|1863|1862.5|1862|823
1627033310000|2021-07-23 09:41:50|1863||1863||1863||1863||0
1627033360000|2021-07-23 09:42:40|1863.5|1862|1863|1862|1863.5|1862|1862|1861.5|499
1627033370000|2021-07-23 09:42:50|1862.5||1862.5||1862.5||1862.5||0
1627033380000|2021-07-23 09:43:00|1863|1861.5|1862|1861.5|1863|1861.5|1862|1861.5|434
1627033420000|2021-07-23 09:43:40|1861.5|1861|1861|1859.5|1862|1861|1860.5|1859.5|413
1627033450000|2021-07-23 09:44:10|1860.5||1860.5||1860.5||1860.5||0
1627033530000|2021-07-23 09:45:30|1860||1860||1860||1860||4
1627033560000|2021-07-23 09:46:00|1860.5|1860|1861.5|1860|1861.5|1860|1860.5|1860|416
1627033580000|2021-07-23 09:46:20|||||||||113
1627033630000|2021-07-23 09:47:10|1861|1859.5|1861.5|1860|1861.5|1860|1860|1859|3014
1627033640000|2021-07-23 09:47:20|1861|1859.5|1861.5|1859.5|1861.5|1859.5|1860.5|1859.5|287
1627033650000|2021-07-23 09:47:30|||||||||100
1627033660000|2021-07-23 09:47:40|1861|1860|1861.5|1859.5|1861.5|1860|1861|1859.5|0
1627033680000|2021-07-23 09:48:00||1860||1860||1860||1860|0
1627033690000|2021-07-23 09:48:10|1861||1861||1861||1861||0
1627033750000|2021-07-23 09:49:10|||||||||293
1627033760000|2021-07-23 09:49:20|||||||||135
1627033770000|2021-07-23 09:49:30|||||||||88
1627033850000|2021-07-23 09:50:50|1861.5|1860.5|1860.5|1859.5|1861.5|1860.5|1860.5|1859.5|778
1627033860000|2021-07-23 09:51:00|||||||||26
1627033870000|2021-07-23 09:51:10|||||||||26
1627033900000|2021-07-23 09:51:40|||||||||137
1627033910000|2021-07-23 09:51:50|||||||||50
1627033970000|2021-07-23 09:52:50|||||||||5
1627033980000|2021-07-23 09:53:00|||||||||135
1627034000000|2021-07-23 09:53:20|1860|1860|1861.5|1860.5|1861.5|1860.5|1860|1859.5|606
1627034010000|2021-07-23 09:53:30|1860.5|1860|1861|1860|1861.5|1860|1860|1859.5|1373
1627034030000|2021-07-23 09:53:50|||||||||214
1627034040000|2021-07-23 09:54:00|||||||||500
1627034060000|2021-07-23 09:54:20|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|16
1627034100000|2021-07-23 09:55:00|||||||||415
1627034150000|2021-07-23 09:55:50|||||||||119
1627034160000|2021-07-23 09:56:00|||||||||564
1627034170000|2021-07-23 09:56:10|1861|1860|1859.5|1858.5|1861|1860|1859.5|1858.5|622
1627034180000|2021-07-23 09:56:20||1858||1858.5||1858.5||1858|0
1627034190000|2021-07-23 09:56:30|||||||||46
1627034240000|2021-07-23 09:57:20|1859|1858|1860|1859|1860.5|1859|1858.5|1857.5|1734
1627034280000|2021-07-23 09:58:00|||||||||428
1627034300000|2021-07-23 09:58:20|1859.5||1860||1860||1859.5||430
1627034340000|2021-07-23 09:59:00|||||||||570
1627034350000|2021-07-23 09:59:10|1859.5||1860||1860||1859.5||376
1627034390000|2021-07-23 09:59:50|||||||||13
1627034400000|2021-07-23 10:00:00|1860.5|1859.5|1861.5|1860.5|1861.5|1860.5|1860|1859|3492
1627034460000|2021-07-23 10:01:00|||||||||184
1627034480000|2021-07-23 10:01:20|1862|1861|1862|1861|1862.5|1861|1861.5|1861|128
1627034520000|2021-07-23 10:02:00|1861|1860.5|1860.5|1860|1861|1860.5|1860.5|1860|735
1627034530000|2021-07-23 10:02:10|1861|1859.5|1861|1860|1861|1860|1860|1859|788
1627034560000|2021-07-23 10:02:40|||||||||179
1627034580000|2021-07-23 10:03:00|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|717
1627034610000|2021-07-23 10:03:30|1861|1860|1861.5|1860.5|1862|1861|1861|1859.5|975
1627034630000|2021-07-23 10:03:50|||||||||135
1627034680000|2021-07-23 10:04:40|||||||||534
1627034710000|2021-07-23 10:05:10|||||||||168
1627034720000|2021-07-23 10:05:20|1861|1860|1861.5|1860.5|1861.5|1860.5|1861|1860|415
1627034760000|2021-07-23 10:06:00|||||||||135
1627034770000|2021-07-23 10:06:10|1861|1860|1861|1860|1861|1860|1861|1860|162
1627034790000|2021-07-23 10:06:30|||||||||1
1627034810000|2021-07-23 10:06:50|||||||||135
1627034820000|2021-07-23 10:07:00|||||||||247
1627034840000|2021-07-23 10:07:20|1860.5|1860.5|1861|1860|1861|1860.5|1860.5|1860|1525
1627034850000|2021-07-23 10:07:30|||||||||212
1627034870000|2021-07-23 10:07:50|||||||||135
1627034880000|2021-07-23 10:08:00|||||||||450
1627034890000|2021-07-23 10:08:10|1860.5|1859.5|1860|1859|1861|1859.5|1859.5|1859|3789
1627034900000|2021-07-23 10:08:20|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|1860|1859|436
1627034920000|2021-07-23 10:08:40|1860||1860||1860||1860||27
1627034930000|2021-07-23 10:08:50|1860.5|1860|1861|1860|1861|1860|1860.5|1860|1100
1627035040000|2021-07-23 10:10:40|1860.5|1859.5|1861|1860.5|1861|1860.5|1860|1859.5|2778
1627035050000|2021-07-23 10:10:50|1860.5|1860|1861|1860|1861|1860|1860.5|1860|465
1627035060000|2021-07-23 10:11:00|||||||||189
1627035100000|2021-07-23 10:11:40|||||||||135
1627035160000|2021-07-23 10:12:40|||||||||3087
1627035180000|2021-07-23 10:13:00|||||||||171
1627035200000|2021-07-23 10:13:20|||||||||1444
1627035240000|2021-07-23 10:14:00|||||||||299
1627035260000|2021-07-23 10:14:20|1861.5|1860.5|1862|1861|1862|1861|1861.5|1860.5|416
1627035310000|2021-07-23 10:15:10|1861.5||1861.5||1861.5||1861.5||0
1627035320000|2021-07-23 10:15:20|1862||1862||1862||1862||73
1627035330000|2021-07-23 10:15:30|1861.5|1860.5|1860.5|1859.5|1861.5|1860.5|1860|1859.5|940
1627035370000|2021-07-23 10:16:10|||||||||117
1627035410000|2021-07-23 10:16:50|||||||||133
1627035490000|2021-07-23 10:18:10||1860||1860||1860||1860|86
1627035570000|2021-07-23 10:19:30|1861|1860.5|1862.5|1861.5|1862.5|1861.5|1861|1860.5|1308
1627035630000|2021-07-23 10:20:30|1862||1862.5||1862.5||1862||41
1627035680000|2021-07-23 10:21:20|||||||||691
1627035700000|2021-07-23 10:21:40|1863|1862|1863|1862|1863|1862|1863|1861.5|60
1627035710000|2021-07-23 10:21:50|1862.5||1862.5||1862.5||1862.5||0
1627035740000|2021-07-23 10:22:20|1863||1863||1863||1863||294
1627035790000|2021-07-23 10:23:10|1863.5|1862.5|1863|1862.5|1863.5|1862.5|1863|1862.5|262
1627035800000|2021-07-23 10:23:20|1863.5||1863.5||1863.5||1863.5||132
1627035910000|2021-07-23 10:25:10|1864|1863|1864|1863|1864|1863|1864|1863|274
1627035950000|2021-07-23 10:25:50|1864.5|1863.5|1865|1864.5|1865.5|1865|1864.5|1863.5|1096
1627035960000|2021-07-23 10:26:00|||||||||538
1627035980000|2021-07-23 10:26:20|1864.5|1864|1865|1864|1865|1864.5|1864.5|1864|320
1627036150000|2021-07-23 10:29:10|1864.5|1863.5|1864|1863|1864.5|1863.5|1864|1863|772
1627036160000|2021-07-23 10:29:20|1863.5|1862.5|1863.5|1862.5|1863.5|1862.5|1863.5|1862.5|473
1627036310000|2021-07-23 10:31:50|1863|1862|1862.5|1861.5|1863|1862|1862.5|1861.5|318
1627036350000|2021-07-23 10:32:30|1862|1861|1861|1860|1862|1861|1860.5|1860|827
1627036440000|2021-07-23 10:34:00|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|128
1627036460000|2021-07-23 10:34:20|1862|1861|1862|1861|1862|1861|1862|1861|67
1627036470000|2021-07-23 10:34:30||1861.5||1861.5||1861.5||1861.5|0
1627036480000|2021-07-23 10:34:40|1862.5|1862|1863|1862|1863|1862|1862.5|1862|1165
1627036600000|2021-07-23 10:36:40|1862.5|1861.5|1862|1861|1862.5|1861.5|1861.5|1861|1991
1627036630000|2021-07-23 10:37:10||1861.5||1861.5||1861.5||1861.5|0
1627036640000|2021-07-23 10:37:20||1861||1861||1861||1861|36
1627036660000|2021-07-23 10:37:40|1862.5|1861.5|1862.5|1862|1862.5|1862|1862.5|1861.5|684
1627036670000|2021-07-23 10:37:50|1863|1862.5|1863.5|1862.5|1863.5|1862.5|1863|1862.5|680
1627036680000|2021-07-23 10:38:00|1863||1863||1863||1863||0
1627036700000|2021-07-23 10:38:20|1863.5|1863|1864.5|1863.5|1864.5|1863.5|1863.5|1863|639
1627036800000|2021-07-23 10:40:00|1864|1863|1864|1863|1864|1863|1864|1863|152
1627036970000|2021-07-23 10:42:50|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|1
1627037050000|2021-07-23 10:44:10|1864|1863|1865.5|1864.5|1866|1864.5|1864|1863|1376
1627037070000|2021-07-23 10:44:30|||||||||3
1627037120000|2021-07-23 10:45:20|1865|1864|1864.5|1863|1865|1864|1864.5|1863|976
1627037150000|2021-07-23 10:45:50|1864||1864||1864||1864||0
1627037170000|2021-07-23 10:46:10||1863.5||1863.5||1863.5||1863.5|276
1627037270000|2021-07-23 10:47:50|||||||||94
1627037280000|2021-07-23 10:48:00||1863||1863||1863||1863|262
1627037310000|2021-07-23 10:48:30|1864.5|1863.5|1864.5|1863.5|1865|1863.5|1864.5|1863.5|111
1627037360000|2021-07-23 10:49:20|1865||1865||1865||1865||125
1627037390000|2021-07-23 10:49:50|||||||||266
1627037410000|2021-07-23 10:50:10|1864.5||1864.5||1864.5||1864.5||0
1627037420000|2021-07-23 10:50:20|1864|1863|1863|1862|1864|1863|1862.5|1862|686
1627037510000|2021-07-23 10:51:50|||||||||270
1627037550000|2021-07-23 10:52:30|1862.5|1861.5|1863|1861.5|1863|1861.5|1862.5|1861.5|138
1627037600000|2021-07-23 10:53:20|1863.5|1862|1863.5|1862.5|1863.5|1863|1863.5|1862|772
1627037610000|2021-07-23 10:53:30|||||||||62
1627037620000|2021-07-23 10:53:40|||||||||98
1627037630000|2021-07-23 10:53:50|1863|1862|1863.5|1862|1863.5|1862.5|1863|1862|166
1627037640000|2021-07-23 10:54:00|||||||||800
1627037650000|2021-07-23 10:54:10|1864|1862.5|1864|1863|1864.5|1863.5|1864|1862.5|1092
1627037830000|2021-07-23 10:57:10|1864.5|1863.5|1865|1864|1865|1864.5|1864.5|1863|69
1627037840000|2021-07-23 10:57:20|1865.5|1864.5|1865.5|1864.5|1865.5|1864.5|1865.5|1864.5|175
1627037850000|2021-07-23 10:57:30|1865|1864|1864.5|1863.5|1865|1864|1864|1863|671
1627037880000|2021-07-23 10:58:00|1865|1864|1865|1864|1865|1864|1865|1864|0
1627037900000|2021-07-23 10:58:20|1865.5|1864.5|1865.5|1865|1865.5|1865|1865.5|1864.5|158
1627037910000|2021-07-23 10:58:30||1864.5||1864.5||1864.5||1864.5|72
1627037950000|2021-07-23 10:59:10|||||||||158
1627037960000|2021-07-23 10:59:20||1864||1864||1864||1864|187
1627037980000|2021-07-23 10:59:40||1864.5||1864.5||1864.5||1864.5|0
1627038080000|2021-07-23 11:01:20|||||||||1
1627038160000|2021-07-23 11:02:40|1866|1865|1865.5|1864.5|1866|1865|1865.5|1864.5|1201
1627038170000|2021-07-23 11:02:50|1865|1864|1864.5|1864|1865.5|1864|1864.5|1864|229
1627038180000|2021-07-23 11:03:00|1865||1865||1865||1865||2
1627038220000|2021-07-23 11:03:40|||||||||50
1627038250000|2021-07-23 11:04:10|1864.5||1864.5||1864.5||1864.5||0
1627038330000|2021-07-23 11:05:30||1863.5||1863.5||1863.5||1863.5|331
1627038410000|2021-07-23 11:06:50|1865|1864|1865|1864|1865|1864|1865|1864|375
1627038420000|2021-07-23 11:07:00|1864.5|1863.5|1864.5|1863.5|1865|1863.5|1864.5|1863.5|69
1627038480000|2021-07-23 11:08:00|1865|1864|1865|1864|1865|1864|1865|1864|998
1627038500000|2021-07-23 11:08:20|1864.5||1864.5||1864.5||1864.5||176
1627038510000|2021-07-23 11:08:30|1865||1865||1865||1865||127
1627038550000|2021-07-23 11:09:10|||||||||40
1627038560000|2021-07-23 11:09:20|1865.5|1865|1865.5|1865|1865.5|1865|1865.5|1865|674
1627038610000|2021-07-23 11:10:10|1865|1864.5|1865.5|1864.5|1865.5|1864.5|1864.5|1864|5763
1627038630000|2021-07-23 11:10:30|||||||||135
1627038740000|2021-07-23 11:12:20|1865||1865.5||1865.5||1865||260
1627038790000|2021-07-23 11:13:10|||||||||14
1627038810000|2021-07-23 11:13:30|||||||||38
1627038920000|2021-07-23 11:15:20|1865|1864|1865|1864|1865.5|1864.5|1864.5|1864|7811
1627038930000|2021-07-23 11:15:30|1864.5|1864.5|1864.5|1864|1865|1864.5|1864.5|1864|255
1627038980000|2021-07-23 11:16:20|1865|1864.5|1865.5|1864.5|1865.5|1865|1865|1864.5|2598
1627039020000|2021-07-23 11:17:00|1865||1865||1865.5||1865||9150
1627039080000|2021-07-23 11:18:00|||||||||355
1627039090000|2021-07-23 11:18:10|1865.5||1865||1865.5||1865||7
1627039210000|2021-07-23 11:20:10|||||||||1000
1627039260000|2021-07-23 11:21:00|||||||||44
1627039270000|2021-07-23 11:21:10|1865.5|1865|1866|1865|1866|1865.5|1865.5|1865|1888
1627039290000|2021-07-23 11:21:30|||||||||106
1627039320000|2021-07-23 11:22:00|1866.5|1865.5|1866.5|1865.5|1867|1866.5|1866|1865.5|6482
1627039330000|2021-07-23 11:22:10|1867|1866|1867|1866|1867|1866|1867|1866|434
1627039370000|2021-07-23 11:22:50||1866.5||1866.5||1866.5||1866.5|2
1627039400000|2021-07-23 11:23:20|1866.5|1866|1866|1865.5|1866.5|1866|1866|1865.5|1628
1627039470000|2021-07-23 11:24:30|||||||||106
1627039480000|2021-07-23 11:24:40|1865.5|1865|1865.5|1865|1865.5|1865.5|1865.5|1865|813
1627039490000|2021-07-23 11:24:50|1866|1865.5|1866.5|1865.5|1866.5|1866|1866|1865.5|221
1627039520000|2021-07-23 11:25:20|1866|1865|1865.5|1865|1866|1865|1865.5|1865|458
1627039620000|2021-07-23 11:27:00|1865|1864.5|1865.5|1864.5|1865.5|1865|1865|1864.5|1332
1627039630000|2021-07-23 11:27:10|1865||1865||1865||1865||0
1627039640000|2021-07-23 11:27:20|1865.5|1865|1866.5|1865.5|1866.5|1865.5|1865.5|1865|1826
1627039730000|2021-07-23 11:28:50|1866||1866||1866||1866||26
1627039780000|2021-07-23 11:29:40|||||||||14
1627039790000|2021-07-23 11:29:50|1866.5|1866|1867|1866|1867.5|1867|1866.5|1866|2091
1627039800000|2021-07-23 11:30:00|||||||||467
1627039860000|2021-07-23 11:31:00|1867.5|1867|1866.5|1865.5|1867.5|1867|1866|1865.5|10787
1627039940000|2021-07-23 11:32:20|1866||1866||1866||1866||0
1627039950000|2021-07-23 11:32:30|1866.5|1865|1866|1865.5|1866.5|1865.5|1866|1865|678
1627039960000|2021-07-23 11:32:40|1865.5|1865|1866|1865|1866|1865|1865.5|1865|687
1627039980000|2021-07-23 11:33:00|1865.5||1865.5||1866||1865.5||37
1627040050000|2021-07-23 11:34:10|1865|1864.5|1866|1865|1866|1865|1865|1864.5|1536
1627040070000|2021-07-23 11:34:30|1866.5|1865.5|1867|1866|1867|1866.5|1866.5|1865.5|1883
1627040090000|2021-07-23 11:34:50|||||||||20
1627040100000|2021-07-23 11:35:00|||||||||91
1627040110000|2021-07-23 11:35:10|||||||||5
1627040190000|2021-07-23 11:36:30|1866.5||1866.5||1866.5||1866.5||0
1627040200000|2021-07-23 11:36:40|||||||||27
1627040210000|2021-07-23 11:36:50|1867|1866.5|1867|1866.5|1867|1866.5|1867|1866.5|381
1627040220000|2021-07-23 11:37:00|||||||||52
1627040240000|2021-07-23 11:37:20|1867.5|1866|1866.5|1866|1867.5|1866|1866.5|1866|1214
1627040270000|2021-07-23 11:37:50|1866|1865.5|1866|1865.5|1866|1865.5|1866|1865.5|509
1627040310000|2021-07-23 11:38:30|1865.5|1865|1866|1865.5|1866|1865.5|1865.5|1865|51092
1627040340000|2021-07-23 11:39:00|1866.5|1866|1866.5|1865.5|1866.5|1866|1866.5|1865.5|806
1627040380000|2021-07-23 11:39:40|1866|1866|1867.5|1866.5|1868|1867|1866|1866|2475
1627040410000|2021-07-23 11:40:10|1867||1867||1867.5||1867||602
1627040420000|2021-07-23 11:40:20|1867.5|1867|1867|1866.5|1867.5|1867|1867|1866.5|929
1627040460000|2021-07-23 11:41:00|1866.5|1866|1866.5|1866|1867|1866|1866.5|1866|685
1627040480000|2021-07-23 11:41:20|1866|1865.5|1866|1865|1866|1865.5|1865.5|1864.5|1625
1627040550000|2021-07-23 11:42:30|1865.5||1865.5||1865.5||1865.5||0
1627040620000|2021-07-23 11:43:40||1864.5||1864.5||1864.5||1864.5|833
1627040640000|2021-07-23 11:44:00|1865||1865||1865||1865||0
1627040670000|2021-07-23 11:44:30|1864.5|1864|1864.5|1864|1864.5|1864|1864.5|1864|1294
1627040680000|2021-07-23 11:44:40|1865|1864.5|1866|1865.5|1866|1865.5|1865|1864.5|1163
1627040690000|2021-07-23 11:44:50|||||||||250
1627040700000|2021-07-23 11:45:00||1865||1865||1865||1865|327
1627040770000|2021-07-23 11:46:10|1865.5||1865.5||1865.5||1865.5||0
1627040790000|2021-07-23 11:46:30|1865|1864.5|1864.5|1863.5|1865|1864.5|1864|1863.5|449
1627040800000|2021-07-23 11:46:40|1864||1864||1864||1864||0
1627040810000|2021-07-23 11:46:50||1863||1863||1863||1863|4
1627040830000|2021-07-23 11:47:10|1863.5||1863.5||1863.5||1863.5||0
1627040900000|2021-07-23 11:48:20|1863|1862.5|1863|1862.5|1863.5|1862.5|1863|1862.5|474
1627040920000|2021-07-23 11:48:40|1862.5|1862|1860.5|1860|1862.5|1862|1860.5|1859.5|1033
1627040930000|2021-07-23 11:48:50|1860|1859.5|1860.5|1859.5|1860.5|1860|1860|1859.5|449
1627040940000|2021-07-23 11:49:00|||||||||10
1627040960000|2021-07-23 11:49:20|1860|1859|1859.5|1858.5|1860|1859|1859.5|1858|535
1627040970000|2021-07-23 11:49:30|1859|1858|1858.5|1857.5|1859|1858|1858.5|1857|696
1627040980000|2021-07-23 11:49:40|1859|1858|1860|1859|1860|1859.5|1859|1857.5|1462
1627040990000|2021-07-23 11:49:50|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|180
1627041000000|2021-07-23 11:50:00|1860|1859|1860.5|1859|1860.5|1859|1860|1859|119
1627041010000|2021-07-23 11:50:10|1860|1859.5|1860|1859|1860.5|1860|1860|1859|366
1627041020000|2021-07-23 11:50:20|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|1860.5|1859.5|191
1627041040000|2021-07-23 11:50:40|1860|1859|1860|1859|1860.5|1859|1860|1859|36
1627041070000|2021-07-23 11:51:10|1860.5|1859.5|1861.5|1860.5|1862.5|1860.5|1860.5|1859.5|409
1627041120000|2021-07-23 11:52:00|1861|1860|1861|1859|1861|1860|1860.5|1859|654
1627041170000|2021-07-23 11:52:50||1859.5||1859||1859.5||1859|0
1627041210000|2021-07-23 11:53:30|1860.5||1860||1860.5||1860||0
1627041220000|2021-07-23 11:53:40|1859.5|1858.5|1857|1856|1859.5|1858.5|1857|1855.5|974
1627041230000|2021-07-23 11:53:50|1857.5|1856.5|1858|1857|1858|1857|1857.5|1856.5|590
1627041260000|2021-07-23 11:54:20|1857.5|1856.5|1857|1856|1857.5|1856.5|1856.5|1856|764
1627041270000|2021-07-23 11:54:30|1856.5||1857||1857||1856.5||65
1627041350000|2021-07-23 11:55:50|||||||||19
1627041360000|2021-07-23 11:56:00|||||||||195
1627041420000|2021-07-23 11:57:00|||||||||135
1627041430000|2021-07-23 11:57:10|1857.5|1856.5|1857.5|1857|1857.5|1857|1857.5|1856.5|938
1627041440000|2021-07-23 11:57:20|||||||||39
1627041470000|2021-07-23 11:57:50|||||||||21
1627041480000|2021-07-23 11:58:00|1858|1857.5|1858.5|1858|1858.5|1858|1858|1857.5|1056
1627041500000|2021-07-23 11:58:20|1859|1858.5|1859|1858.5|1859|1858.5|1859|1858.5|315
1627041510000|2021-07-23 11:58:30|1858.5|1857.5|1858|1856.5|1858.5|1858|1858|1856.5|150
1627041560000|2021-07-23 11:59:20|1857.5||1857.5||1857.5||1857.5||0
1627041580000|2021-07-23 11:59:40|1857||1857.5||1857.5||1857||1524
1627041590000|2021-07-23 11:59:50|1858|1857|1858|1857|1858|1857|1858|1857|54
1627041600000|2021-07-23 12:00:00|1857.5|1856.5|1857|1856.5|1857.5|1856.5|1857|1856.5|90
1627041610000|2021-07-23 12:00:10|1856.5|1856|1856.5|1855.5|1856.5|1856|1856.5|1855.5|124
1627041620000|2021-07-23 12:00:20|1857||1856.5||1857||1856.5||0
1627041630000|2021-07-23 12:00:30|||||||||5
1627041670000|2021-07-23 12:01:10|1857|1856|1858|1857|1858|1857|1857|1855.5|991
1627041690000|2021-07-23 12:01:30|1857.5|1856.5|1857.5|1856|1858|1856.5|1857.5|1856|0
1627041700000|2021-07-23 12:01:40|1858|1856.5|1858|1857|1858|1857|1858|1856.5|184
1627041710000|2021-07-23 12:01:50|||||||||114
1627041720000|2021-07-23 12:02:00|1858.5|1857.5|1858.5|1857.5|1858.5|1858|1858.5|1857.5|377
1627041730000|2021-07-23 12:02:10||1857||1857||1857||1857|0
1627041750000|2021-07-23 12:02:30||1857.5||1857.5||1857.5||1857.5|0
1627041780000|2021-07-23 12:03:00||1858||1858||1858||1858|361
1627041790000|2021-07-23 12:03:10||1857.5||1857.5||1857.5||1857.5|101
1627041810000|2021-07-23 12:03:30|1858|1857|1858|1857|1858|1857|1858|1857|407
1627041840000|2021-07-23 12:04:00|1857|1856.5|1857|1856|1857|1856.5|1857|1856|264
1627041850000|2021-07-23 12:04:10|1857.5|1856.5|1858|1857|1858.5|1857.5|1857.5|1856.5|1135
1627041860000|2021-07-23 12:04:20|1857.5||1858||1858||1857.5||26
1627041900000|2021-07-23 12:05:00|1857.5|1856.5|1857.5|1856.5|1857.5|1856.5|1857|1855.5|411
1627041910000|2021-07-23 12:05:10|||||||||12185
1627041920000|2021-07-23 12:05:20|1857|1855.5|1856|1855|1857|1855.5|1856|1855|328
1627041930000|2021-07-23 12:05:30|1855.5||1856||1856||1855.5||106
1627041960000|2021-07-23 12:06:00|1856.5|1855.5|1857|1856.5|1857|1856.5|1856.5|1855.5|465
1627042020000|2021-07-23 12:07:00|1856.5|1855.5|1856.5|1855.5|1856.5|1856|1856.5|1855|407
1627042060000|2021-07-23 12:07:40|1856|1855|1856.5|1856|1856.5|1856|1856|1855|74
1627042080000|2021-07-23 12:08:00|||||||||212
1627042090000|2021-07-23 12:08:10|1856|1855.5|1856|1855|1856|1855.5|1856|1855|305
1627042120000|2021-07-23 12:08:40|1855.5|1855.5|1856.5|1856|1856.5|1856|1855.5|1855.5|270
1627042130000|2021-07-23 12:08:50||1855.5||1855.5||1855.5||1855.5|0
1627042150000|2021-07-23 12:09:10|1856|1855|1856|1855|1856|1855|1856|1855|0
1627042180000|2021-07-23 12:09:40|1855.5||1856||1856||1855.5||96
1627042190000|2021-07-23 12:09:50|1855.5||1856||1856||1855.5||173
1627042210000|2021-07-23 12:10:10|||||||||303
1627042230000|2021-07-23 12:10:30|1855|1854.5|1854.5|1854|1855|1854.5|1854.5|1854|627
1627042240000|2021-07-23 12:10:40|1855|1854.5|1855.5|1855|1855.5|1855|1855|1854.5|36
1627042250000|2021-07-23 12:10:50||1854.5||1854||1854.5||1854|0
1627042260000|2021-07-23 12:11:00|1855|1854.5|1856|1855|1856|1855.5|1855|1854.5|322
1627042320000|2021-07-23 12:12:00|1855.5||1855.5||1855.5||1855.5||336
1627042330000|2021-07-23 12:12:10|||||||||51
1627042340000|2021-07-23 12:12:20|||||||||10
1627042400000|2021-07-23 12:13:20|1856|1855.5|1856.5|1856|1856.5|1856|1856|1855.5|413
1627042420000|2021-07-23 12:13:40|1856|1855.5|1855.5|1855|1856|1855.5|1855.5|1855|189
1627042440000|2021-07-23 12:14:00|1855|1854.5|1853.5|1853|1855|1854.5|1853.5|1853|825
1627042450000|2021-07-23 12:14:10||1852.5||1852.5||1852.5||1852.5|0
1627042470000|2021-07-23 12:14:30|1853|1852|1853|1852|1853|1852|1852|1851|427
1627042490000|2021-07-23 12:14:50|1853.5|1852.5|1854.5|1853|1854.5|1853.5|1853.5|1852.5|2726
1627042510000|2021-07-23 12:15:10|1854||1854||1854||1854||0
1627042560000|2021-07-23 12:16:00||1853.5||1853.5||1853.5||1853.5|86
1627042580000|2021-07-23 12:16:20|1853.5|1853|1853.5|1852|1853.5|1853|1853.5|1851.5|336
1627042620000|2021-07-23 12:17:00|1853|1852.5|1852.5|1852|1853|1852.5|1852.5|1852|379
1627042630000|2021-07-23 12:17:10|1853||1853||1853||1853||109
1627042650000|2021-07-23 12:17:30|1852.5||1852.5||1852.5||1852.5||0
1627042660000|2021-07-23 12:17:40||1851.5||1851.5||1851.5||1851.5|102
1627042670000|2021-07-23 12:17:50||1852||1852||1852||1852|45
1627042680000|2021-07-23 12:18:00|1852|1851.5|1852|1851.5|1852|1851.5|1852|1851.5|199
1627042710000|2021-07-23 12:18:30|1851.5|1851|1852|1850.5|1852|1851|1851.5|1850|161
1627042740000|2021-07-23 12:19:00||1851||1851.5||1851.5||1851|0
1627042760000|2021-07-23 12:19:20|1852.5|1852|1852.5|1852|1853|1852|1852.5|1851.5|438
1627042770000|2021-07-23 12:19:30|1853|1852.5|1853|1852.5|1853|1852.5|1852.5|1851.5|158
1627042790000|2021-07-23 12:19:50|1853.5|1853|1853|1852|1853.5|1853|1853|1851.5|498
1627042800000|2021-07-23 12:20:00|||||||||392
1627042810000|2021-07-23 12:20:10|1852.5|1851.5|1852|1850.5|1852.5|1851.5|1852|1850.5|481
1627042860000|2021-07-23 12:21:00|1851.5||1851.5||1851.5||1851.5||242
1627042880000|2021-07-23 12:21:20|1851|1850|1851|1849.5|1851|1850|1851|1849|42
1627042900000|2021-07-23 12:21:40|1850.5||1850.5||1850.5||1850.5||1349
1627042920000|2021-07-23 12:22:00|1850||1850||1850||1850||0
1627042990000|2021-07-23 12:23:10|1849.5|1849|1849.5|1848.5|1849.5|1849|1849.5|1848.5|66
1627043010000|2021-07-23 12:23:30||1849||1849||1849||1849|0
1627043020000|2021-07-23 12:23:40|1849|1848.5|1849|1848|1849|1848.5|1849|1848|77
1627043040000|2021-07-23 12:24:00|1848.5|1847.5|1848.5|1847|1848.5|1847.5|1848.5|1846.5|0
1627043080000|2021-07-23 12:24:40|1848||1848||1848||1848||0
1627043110000|2021-07-23 12:25:10|1847.5|1847.5|1849.5|1848.5|1849.5|1848.5|1847.5|1847.5|1131
1627043120000|2021-07-23 12:25:20|||||||||48
1627043150000|2021-07-23 12:25:50|1850|1849|1850|1849|1850|1849|1850|1849|201
1627043240000|2021-07-23 12:27:20|1849.5||1849.5||1849.5||1849.5||0
1627043260000|2021-07-23 12:27:40|1850|1849.5|1851|1850|1851|1850.5|1850|1849.5|746
1627043280000|2021-07-23 12:28:00|||||||||294
1627043290000|2021-07-23 12:28:10|||||||||2
1627043330000|2021-07-23 12:28:50|1850.5||1850.5||1850.5||1850.5||0
1627043390000|2021-07-23 12:29:50|||||||||99
1627043400000|2021-07-23 12:30:00|1850|1849|1850|1849|1850.5|1849|1850|1849|68
1627043430000|2021-07-23 12:30:30|1850.5|1849.5|1851|1850|1851|1850|1850.5|1849.5|347
1627043460000|2021-07-23 12:31:00|||||||||272
1627043510000|2021-07-23 12:31:50|1850.5|1849.5|1850|1849.5|1850.5|1849.5|1850|1849.5|272
1627043520000|2021-07-23 12:32:00||1849||1849||1849||1849|337
1627043550000|2021-07-23 12:32:30|||||||||1204
1627043570000|2021-07-23 12:32:50|||||||||159
1627043620000|2021-07-23 12:33:40|1850.5|1849.5|1850|1849|1850.5|1849.5|1850|1849|209
1627043640000|2021-07-23 12:34:00|||||||||41
1627043720000|2021-07-23 12:35:20|1849.5||1849.5||1849.5||1849.5||14
1627043730000|2021-07-23 12:35:30|1850||1850||1850||1850||14
1627043740000|2021-07-23 12:35:40|1850.5|1849.5|1850|1849|1850.5|1849.5|1850|1849|163
1627043780000|2021-07-23 12:36:20|1851|1849.5|1851|1850|1851|1850|1850.5|1849.5|430
1627043810000|2021-07-23 12:36:50|1851.5|1850.5|1852|1851.5|1852.5|1851.5|1851.5|1850.5|627
1627043830000|2021-07-23 12:37:10|1852.5|1852|1852.5|1852|1852.5|1852|1852.5|1852|140
1627043840000|2021-07-23 12:37:20||1851.5||1851.5||1851.5||1851.5|755
1627043850000|2021-07-23 12:37:30|1853|1852|1854|1853|1854|1853|1853|1852|1053
1627043870000|2021-07-23 12:37:50|1853.5||1854||1854||1853.5||10
1627043880000|2021-07-23 12:38:00|1853.5||1853.5||1853.5||1853.5||0
1627043890000|2021-07-23 12:38:10|1853|1852|1852|1851|1853|1852|1852|1851|500
1627043920000|2021-07-23 12:38:40|1851.5||1851.5||1851.5||1851.5||0
1627043950000|2021-07-23 12:39:10|1851|1850|1852.5|1851.5|1853|1852|1851|1850|1239
1627043980000|2021-07-23 12:39:40|||||||||1
1627044030000|2021-07-23 12:40:30|||||||||38
1627044100000|2021-07-23 12:41:40|1852|1852|1853|1852.5|1853|1852.5|1852|1852|324
1627044110000|2021-07-23 12:41:50|1853.5||1853||1853.5||1853||222
1627044160000|2021-07-23 12:42:40|1853.5|1853|1853.5|1853|1853.5|1853|1853.5|1853|51
1627044180000|2021-07-23 12:43:00||1852.5||1852.5||1852.5||1852.5|0
1627044200000|2021-07-23 12:43:20|1853||1853||1853||1853||0
1627044260000|2021-07-23 12:44:20|||||||||65
1627044270000|2021-07-23 12:44:30|||||||||64
1627044280000|2021-07-23 12:44:40|||||||||126
1627044290000|2021-07-23 12:44:50|||||||||66
1627044310000|2021-07-23 12:45:10|1852.5|1852|1852.5|1851.5|1852.5|1852|1852.5|1851.5|302
1627044320000|2021-07-23 12:45:20|1852||1852||1852||1852||0
1627044330000|2021-07-23 12:45:30|||||||||95
1627044340000|2021-07-23 12:45:40|1852.5|1852|1852.5|1851.5|1852.5|1852|1852.5|1851.5|69
1627044360000|2021-07-23 12:46:00||1852||1852||1852||1852|0
1627044390000|2021-07-23 12:46:30|1853|1852.5|1853.5|1852.5|1853.5|1852.5|1853|1852.5|732
1627044410000|2021-07-23 12:46:50|1853||1853||1853||1853||0
1627044420000|2021-07-23 12:47:00|1853.5||1853.5||1853.5||1853.5||0
1627044500000|2021-07-23 12:48:20|1853||1853||1853||1853||0
1627044520000|2021-07-23 12:48:40|1853.5|1853|1853.5|1852.5|1853.5|1853|1853.5|1852.5|295
1627044550000|2021-07-23 12:49:10|1853||1853||1853||1853||0
1627044580000|2021-07-23 12:49:40|1852.5|1852|1852|1851|1852.5|1852|1852|1851|1320
1627044590000|2021-07-23 12:49:50||1851.5||1851||1851.5||1851|0
1627044620000|2021-07-23 12:50:20|1852.5|1851.5|1853.5|1852.5|1853.5|1852.5|1852.5|1851.5|560
1627044700000|2021-07-23 12:51:40|1853||1853||1853||1853||0
1627044720000|2021-07-23 12:52:00|1853.5||1853.5||1853.5||1853.5||66
1627044760000|2021-07-23 12:52:40|1853|1853.5|1854|1853|1854|1853.5|1853|1853|550
1627044780000|2021-07-23 12:53:00|1853.5||1853.5||1854||1853.5||75
1627044790000|2021-07-23 12:53:10|1854|1853.5|1854.5|1853|1854.5|1854|1854|1853|492
1627044800000|2021-07-23 12:53:20|1854|1853.5|1854.5|1853|1854.5|1853.5|1854|1853|10
1627044820000|2021-07-23 12:53:40||1853.5||1853.5||1853.5||1853.5|0
1627044860000|2021-07-23 12:54:20|1855|1854|1855|1854|1855|1854|1855|1854|228
1627044870000|2021-07-23 12:54:30|1855.5|1854.5|1856|1855|1856.5|1855|1855.5|1854.5|327
1627044880000|2021-07-23 12:54:40|||||||||12
1627044920000|2021-07-23 12:55:20|1855.5||1855.5||1855.5||1855.5||0
1627044930000|2021-07-23 12:55:30|1856||1855.5||1856||1855.5||0
1627044940000|2021-07-23 12:55:40|1856|1855.5|1856.5|1855.5|1856.5|1855.5|1856|1855.5|171
1627044960000|2021-07-23 12:56:00|1857|1856.5|1857|1856.5|1857.5|1856.5|1857|1856.5|770
1627044980000|2021-07-23 12:56:20|1856.5|1856|1856.5|1855.5|1856.5|1856|1856.5|1855.5|1295
1627045000000|2021-07-23 12:56:40|||||||||28
1627045060000|2021-07-23 12:57:40|1856|1855|1855|1854|1856|1855|1855|1854|1202
1627045100000|2021-07-23 12:58:20|1855.5|1854.5|1857.5|1856.5|1857.5|1856.5|1855.5|1854.5|861
1627045170000|2021-07-23 12:59:30|1857|1856|1856.5|1855.5|1857|1856|1856.5|1855.5|345
1627045180000|2021-07-23 12:59:40|1856|1855|1855.5|1854|1856|1855|1855.5|1854|197
1627045190000|2021-07-23 12:59:50|1855|1853.5|1854.5|1853.5|1855|1854|1854.5|1853.5|478
1627045200000|2021-07-23 13:00:00||1854||1854||1854||1854|96
1627045220000|2021-07-23 13:00:20|1854|1853.5|1854|1853.5|1854|1853.5|1854|1853.5|105
1627045280000|2021-07-23 13:01:20|1853.5|1853|1854|1853|1854|1853|1853.5|1852.5|474
1627045330000|2021-07-23 13:02:10|1853.5||1853.5||1854||1853.5||42
1627045340000|2021-07-23 13:02:20|1854||1854||1854||1854||7
1627045370000|2021-07-23 13:02:50|1854.5|1853.5|1854|1853.5|1854.5|1854|1854|1853.5|374
1627045380000|2021-07-23 13:03:00|1853.5|1852.5|1852.5|1852|1853.5|1853|1852.5|1852|632
1627045440000|2021-07-23 13:04:00|1853|1852.5|1853.5|1853|1853.5|1853|1853|1852|729
1627045470000|2021-07-23 13:04:30|||||||||595
1627045480000|2021-07-23 13:04:40|1853|1852|1853.5|1852.5|1853.5|1852.5|1853|1852|1321
1627045490000|2021-07-23 13:04:50||1853||1853||1853||1853|0
1627045510000|2021-07-23 13:05:10|1854||1854||1854||1854||296
1627045530000|2021-07-23 13:05:30|1854.5|1853.5|1854.5|1854|1854.5|1854|1854|1853.5|484
1627045590000|2021-07-23 13:06:30||1853.5||1854||1854||1853.5|353
1627045600000|2021-07-23 13:06:40||1853.5||1853.5||1853.5||1853.5|7
1627045610000|2021-07-23 13:06:50|1854||1854||1854||1854||1
1627045620000|2021-07-23 13:07:00|1854.5|1853|1854.5|1854|1854.5|1854|1854.5|1853|158
1627045650000|2021-07-23 13:07:30||1853.5||1853.5||1853.5||1853.5|738
1627045660000|2021-07-23 13:07:40|1854|1853|1854|1852.5|1854|1853|1854|1852.5|519
1627045680000|2021-07-23 13:08:00|1853.5|1853|1854|1852.5|1854|1853|1853|1852.5|74
1627045700000|2021-07-23 13:08:20||1853||1853||1853||1853|0
1627045710000|2021-07-23 13:08:30|||||||||75
1627045750000|2021-07-23 13:09:10|1853.5||1853.5||1854||1853.5||60
1627045790000|2021-07-23 13:09:50|||||||||35
1627045800000|2021-07-23 13:10:00|1854|1853.5|1854|1853|1854|1853.5|1854|1853|563
1627045820000|2021-07-23 13:10:20|||||||||64
1627045830000|2021-07-23 13:10:30|1854.5|1853.5|1854.5|1854|1854.5|1854|1854|1853.5|494
1627045840000|2021-07-23 13:10:40||1853.5||1853.5||1853.5||1853.5|0
1627045870000|2021-07-23 13:11:10|1854||1854||1854||1854||439
1627045880000|2021-07-23 13:11:20|1853.5|1853|1853.5|1853|1853.5|1853|1853.5|1853|373
1627045940000|2021-07-23 13:12:20||1852.5||1852.5||1852.5||1852.5|231
1627045950000|2021-07-23 13:12:30|1853||1853||1853||1853||9
1627045960000|2021-07-23 13:12:40|1853.5||1853||1853.5||1853||17
1627045980000|2021-07-23 13:13:00|1852.5|1852|1852.5|1852|1852.5|1852|1852.5|1852|592
1627046000000|2021-07-23 13:13:20|||||||||63
1627046030000|2021-07-23 13:13:50|1853|1851.5|1853.5|1853|1854|1853|1853|1851.5|773
1627046040000|2021-07-23 13:14:00|||||||||676
1627046050000|2021-07-23 13:14:10|1853|1852.5|1853|1852.5|1853|1852.5|1853|1852.5|336
1627046060000|2021-07-23 13:14:20||1852||1852||1852||1852|222
1627046070000|2021-07-23 13:14:30|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|137
1627046220000|2021-07-23 13:17:00|1853|1852|1853.5|1852.5|1853.5|1852.5|1853|1851.5|647
1627046230000|2021-07-23 13:17:10|1853|1853|1854.5|1854|1854.5|1854|1853|1853|618
1627046240000|2021-07-23 13:17:20|||||||||22
1627046250000|2021-07-23 13:17:30|||||||||3
1627046280000|2021-07-23 13:18:00||1853.5||1853.5||1853.5||1853.5|162
1627046340000|2021-07-23 13:19:00|1854|1853|1854|1853|1854|1853|1854|1853|429
1627046360000|2021-07-23 13:19:20|1853.5||1853.5||1853.5||1853.5||0
1627046370000|2021-07-23 13:19:30|1853|1852.5|1853|1852.5|1853|1852.5|1853|1852.5|311
1627046390000|2021-07-23 13:19:50|||||||||1055
1627046400000|2021-07-23 13:20:00|1853.5|1853|1853.5|1852.5|1853.5|1853|1853.5|1852.5|49
1627046410000|2021-07-23 13:20:10|1853||1853||1853||1853||0
1627046420000|2021-07-23 13:20:20|1853.5|1853|1853.5|1853|1853.5|1853|1853.5|1853|0
1627046460000|2021-07-23 13:21:00|||||||||169
1627046470000|2021-07-23 13:21:10||1852.5||1852.5||1852.5||1852.5|0
1627046480000|2021-07-23 13:21:20|1854|1853|1854|1853|1854|1853.5|1853.5|1853|434
1627046490000|2021-07-23 13:21:30|1853.5||1853.5||1853.5||1853.5||0
1627046520000|2021-07-23 13:22:00|1854|1853.5|1854|1853.5|1854|1853.5|1853.5|1853.5|623
1627046530000|2021-07-23 13:22:10|1853.5|1853|1853.5|1853|1853.5|1853.5|1853.5|1853|334
1627046620000|2021-07-23 13:23:40|1854|1853.5|1853.5|1853|1854|1853.5|1853.5|1853|192
1627046650000|2021-07-23 13:24:10|1854|1853.5|1854|1853.5|1854|1853.5|1854|1853.5|755
1627046680000|2021-07-23 13:24:40||1853||1853||1853||1853|559
1627046690000|2021-07-23 13:24:50|1853.5||1853.5||1853.5||1853.5||0
1627046730000|2021-07-23 13:25:30||1852.5||1852.5||1852.5||1852.5|211
1627046740000|2021-07-23 13:25:40|1853|1853|1853.5|1853|1853.5|1853|1853|1853|56
1627046750000|2021-07-23 13:25:50|1853|1852.5|1853|1852.5|1853|1852.5|1853|1852.5|523
1627046760000|2021-07-23 13:26:00|1853.5||1853.5||1853.5||1853||36
1627046770000|2021-07-23 13:26:10|||||||||1
1627046790000|2021-07-23 13:26:30||1853||1852.5||1853||1852.5|0
1627046810000|2021-07-23 13:26:50|1853||1853||1853||1853||0
1627046830000|2021-07-23 13:27:10|||||||||346
1627046870000|2021-07-23 13:27:50|1852.5|1852|1852|1851|1852.5|1852|1852|1851|698
1627046890000|2021-07-23 13:28:10|1852.5|1851.5|1853|1852|1853.5|1852.5|1852.5|1851|1436
1627046910000|2021-07-23 13:28:30|1853.5|1852.5|1853.5|1852.5|1853.5|1853|1853.5|1852.5|22
1627046940000|2021-07-23 13:29:00|1853||1853||1853||1853||160
1627046950000|2021-07-23 13:29:10|1853.5|1853|1854|1853.5|1854|1853.5|1853.5|1853|535
1627046960000|2021-07-23 13:29:20|1854.5|1854|1854.5|1854|1854.5|1854|1854.5|1854|270
1627046990000|2021-07-23 13:29:50|1855|1854.5|1855.5|1855|1855.5|1855|1855|1854.5|269
1627047000000|2021-07-23 13:30:00|1856|1856|1857.5|1856.5|1857.5|1856.5|1856|1856|1148
1627047010000|2021-07-23 13:30:10|1857|1856|1857.5|1856|1857.5|1856.5|1857|1856|296
1627047020000|2021-07-23 13:30:20|1857|1855.5|1856|1855|1857|1855.5|1856|1855|657
1627047050000|2021-07-23 13:30:50|1855.5||1855.5||1855.5||1855.5||0
1627047060000|2021-07-23 13:31:00||1854.5||1854.5||1854.5||1854|601
1627047080000|2021-07-23 13:31:20|1855|1854|1855|1853.5|1855|1854.5|1855|1853|153
1627047090000|2021-07-23 13:31:30|1854.5|1853|1854|1852|1854.5|1853|1854|1852|861
1627047100000|2021-07-23 13:31:40|1853.5|1852.5|1854|1852.5|1854.5|1854|1853|1852|1581
1627047120000|2021-07-23 13:32:00|1853.5||1853.5||1854||1853.5||0
1627047160000|2021-07-23 13:32:40|1853|1852|1853|1851.5|1853|1852|1853|1851|270
1627047170000|2021-07-23 13:32:50|1852.5||1852.5||1852.5||1852.5||0
1627047180000|2021-07-23 13:33:00|1852|1851|1851.5|1850|1852|1851|1851.5|1849.5|719
1627047190000|2021-07-23 13:33:10|||||||||67
1627047200000|2021-07-23 13:33:20|1851||1851||1851||1851||0
1627047210000|2021-07-23 13:33:30|||||||||243
1627047220000|2021-07-23 13:33:40|1851.5|1850.5|1852|1851|1852|1851.5|1851.5|1850|554
1627047230000|2021-07-23 13:33:50|1851.5|1850.5|1851.5|1850|1851.5|1850.5|1851.5|1850|63
1627047300000|2021-07-23 13:35:00|1851||1851||1851||1851||431
1627047310000|2021-07-23 13:35:10|1850.5|1849.5|1850.5|1848.5|1850.5|1849.5|1850.5|1848|745
1627047350000|2021-07-23 13:35:50|||||||||82
1627047360000|2021-07-23 13:36:00|||||||||71
1627047380000|2021-07-23 13:36:20|1851|1849.5|1850.5|1849|1851.5|1850.5|1850.5|1848.5|1497
1627047400000|2021-07-23 13:36:40|||||||||107
1627047420000|2021-07-23 13:37:00|||||||||277
1627047440000|2021-07-23 13:37:20|1850|1849.5|1850.5|1849|1850.5|1849.5|1850|1849|394
1627047450000|2021-07-23 13:37:30||1849.5||1849.5||1849.5||1849.5|0
1627047470000|2021-07-23 13:37:50|1850|1849|1847|1845.5|1850|1849|1847|1844.5|2027
1627047480000|2021-07-23 13:38:00|1846.5||1847||1847||1846.5||203
1627047520000|2021-07-23 13:38:40|1847.5|1846|1848|1846.5|1848|1847.5|1847|1846|1465
1627047530000|2021-07-23 13:38:50|1847.5|1847|1847.5|1846.5|1848|1847|1847.5|1846.5|800
1627047540000|2021-07-23 13:39:00|1847|1846|1847|1846|1847|1846|1847|1846|471
1627047550000|2021-07-23 13:39:10|1847.5|1847|1846.5|1845.5|1848|1847|1846.5|1845.5|1811
1627047560000|2021-07-23 13:39:20|1846|1844.5|1845.5|1844|1846|1844.5|1845.5|1844|603
1627047570000|2021-07-23 13:39:30|1845|1843.5|1845|1843.5|1845|1843.5|1845|1843.5|0
1627047580000|2021-07-23 13:39:40|1845.5|1844|1846|1844|1846|1844.5|1845.5|1844|68
1627047590000|2021-07-23 13:39:50|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|1845.5|1844.5|0
1627047600000|2021-07-23 13:40:00|1846|1845|1847.5|1846|1848|1846.5|1846|1845|1744
1627047620000|2021-07-23 13:40:20|1848|1846.5|1849.5|1848|1850|1848|1848|1846.5|1787
1627047640000|2021-07-23 13:40:40|1849||1849.5||1849.5||1849||125
1627047650000|2021-07-23 13:40:50|1849||1849.5||1849.5||1849||236
1627047660000|2021-07-23 13:41:00|||||||||368
1627047670000|2021-07-23 13:41:10|1849||1849||1849.5||1849||139
1627047690000|2021-07-23 13:41:30|1849.5|1848.5|1852.5|1850.5|1852.5|1850.5|1849.5|1848|2645
1627047750000|2021-07-23 13:42:30|||||||||674
1627047780000|2021-07-23 13:43:00|||||||||484
1627047790000|2021-07-23 13:43:10|1851.5|1850|1850|1849|1852.5|1850|1849.5|1848|3993
1627047800000|2021-07-23 13:43:20|1849.5|1848|1849.5|1848|1850|1849|1849.5|1848|299
1627047810000|2021-07-23 13:43:30|||||||||69
1627047820000|2021-07-23 13:43:40|1850|1848.5|1850|1848.5|1850|1849|1849|1848.5|42
1627047860000|2021-07-23 13:44:20|1849.5|1848|1849|1848|1849.5|1848|1849|1848|177
1627047870000|2021-07-23 13:44:30|1848.5||1848.5||1848.5||1848.5||81
1627047880000|2021-07-23 13:44:40|1849|1848.5|1849.5|1848|1850|1848.5|1849|1848|276
1627047910000|2021-07-23 13:45:10||1848.5||1848.5||1848.5||1848.5|0
1627047950000|2021-07-23 13:45:50|1849||1849.5||1849.5||1849||349
1627047980000|2021-07-23 13:46:20|1849|1848|1850.5|1849.5|1852|1850.5|1848|1847|4686
1627048020000|2021-07-23 13:47:00|1851|1850|1851.5|1850|1852.5|1851|1851|1850|2308
1627048070000|2021-07-23 13:47:50|1852|1850.5|1853|1851|1853|1851.5|1851.5|1850.5|3329
1627048080000|2021-07-23 13:48:00|1853.5|1851.5|1853|1851.5|1853.5|1852|1853|1851.5|0
1627048090000|2021-07-23 13:48:10|1853.5|1852|1853.5|1852.5|1853.5|1852.5|1853.5|1852|250
1627048100000|2021-07-23 13:48:20|||||||||160
1627048110000|2021-07-23 13:48:30|1853|1852|1853|1852|1853|1852|1853|1852|384
1627048140000|2021-07-23 13:49:00|1853.5|1852.5|1854.5|1853.5|1855|1853.5|1853.5|1852.5|717
1627048150000|2021-07-23 13:49:10|1855|1854|1856|1854.5|1856|1855|1854.5|1853.5|1140
1627048160000|2021-07-23 13:49:20|1856.5|1855|1856.5|1855.5|1857|1855.5|1856.5|1855|523
1627048170000|2021-07-23 13:49:30|1857|1856|1857.5|1856|1857.5|1856|1857|1856|96
1627048180000|2021-07-23 13:49:40|1858|1856.5|1860|1858|1860.5|1858|1858|1856.5|1792
1627048190000|2021-07-23 13:49:50||1858.5||1858.5||1858.5||1858.5|0
1627048200000|2021-07-23 13:50:00|1860.5|1859|1860.5|1859|1860.5|1859.5|1860|1859|223
1627048210000|2021-07-23 13:50:10|1860|1859.5|1860|1859|1860.5|1859.5|1860|1859|113
1627048250000|2021-07-23 13:50:50|1859.5|1858.5|1860|1859|1860|1859|1859|1858.5|1503
1627048260000|2021-07-23 13:51:00|1859.5|1858|1858.5|1858|1859.5|1858.5|1858.5|1857|1136
1627048280000|2021-07-23 13:51:20|1860|1858.5|1861|1860|1861|1860|1859.5|1858.5|583
1627048290000|2021-07-23 13:51:30||1859.5||1859.5||1859.5||1859.5|20
1627048300000|2021-07-23 13:51:40|1860.5||1860.5||1860.5||1860.5||0
1627048310000|2021-07-23 13:51:50|1860|1859|1860|1858.5|1860|1859|1859.5|1858.5|1210
1627048350000|2021-07-23 13:52:30|1860.5|1859|1863.5|1862.5|1864|1863|1860.5|1859|2870
1627048360000|2021-07-23 13:52:40|1863|1862|1861.5|1860|1863|1862.5|1861.5|1860|772
1627048370000|2021-07-23 13:52:50|1861|1859.5|1861|1859.5|1861|1860|1860|1858.5|437
1627048390000|2021-07-23 13:53:10|1861.5|1860|1862|1861|1862|1861|1861|1860|440
1627048400000|2021-07-23 13:53:20|1862.5|1861.5|1864|1862.5|1864|1863|1862.5|1861.5|917
1627048410000|2021-07-23 13:53:30|1863.5|1863|1864|1863|1864|1863|1863.5|1862.5|148
1627048430000|2021-07-23 13:53:50|1864.5|1863.5|1863.5|1862.5|1864.5|1863.5|1863.5|1862.5|1558
1627048440000|2021-07-23 13:54:00|1863|1862|1862.5|1860.5|1863|1862|1862.5|1860.5|344
1627048450000|2021-07-23 13:54:10|1862|1860|1862.5|1860.5|1862.5|1860.5|1861.5|1859.5|211
1627048460000|2021-07-23 13:54:20|1862|1861|1862|1861|1862|1861|1862|1861|24
1627048470000|2021-07-23 13:54:30|1861.5|1860.5|1859|1857|1861.5|1860.5|1859|1857|283
1627048480000|2021-07-23 13:54:40|1858.5|1856.5|1858|1856.5|1858.5|1856.5|1858|1856.5|0
1627048490000|2021-07-23 13:54:50||1856||1856||1856||1856|0
1627048500000|2021-07-23 13:55:00|1857.5|1856.5|1859|1857.5|1859|1858|1857.5|1856.5|571
1627048510000|2021-07-23 13:55:10||1858||1858||1858||1858|0
1627048530000|2021-07-23 13:55:30|1859.5|1858.5|1859.5|1858.5|1859.5|1858.5|1859.5|1858|204
1627048540000|2021-07-23 13:55:40|1860|1859|1862|1861|1862|1861|1860|1858.5|592
1627048560000|2021-07-23 13:56:00|1861.5|1860.5|1862|1860.5|1862|1860.5|1861.5|1860.5|321
1627048570000|2021-07-23 13:56:10|||||||||210
1627048580000|2021-07-23 13:56:20|||||||||15075
1627048590000|2021-07-23 13:56:30|1862.5|1861|1863|1862|1863.5|1862|1862.5|1861|822
1627048600000|2021-07-23 13:56:40|1862.5|1861.5|1862|1860.5|1863|1861.5|1862|1860.5|405
1627048610000|2021-07-23 13:56:50|1862.5|1861|1863|1862|1863|1862|1862.5|1861|183
1627048620000|2021-07-23 13:57:00|1862.5|1861.5|1862.5|1861.5|1863|1861.5|1862.5|1861.5|150
1627048630000|2021-07-23 13:57:10|1862|1861|1862|1860.5|1862|1861|1862|1860.5|77
1627048660000|2021-07-23 13:57:40|1862.5|1861|1863.5|1862|1863.5|1862|1862.5|1861|784
1627048670000|2021-07-23 13:57:50|1863||1863.5||1863.5||1863||0
1627048680000|2021-07-23 13:58:00|1863||1863.5||1863.5||1863||186
1627048690000|2021-07-23 13:58:10||1862.5||1862.5||1862.5||1862.5|0
1627048700000|2021-07-23 13:58:20|1863|1862|1863.5|1862.5|1863.5|1862.5|1863|1862|210
1627048730000|2021-07-23 13:58:50|1864|1863|1864|1863|1864.5|1863.5|1863.5|1863|1026
1627048740000|2021-07-23 13:59:00||1862.5||1862.5||1862.5||1862.5|180
1627048750000|2021-07-23 13:59:10|1864.5|1863|1864.5|1863.5|1864.5|1863.5|1864.5|1863|276
1627048780000|2021-07-23 13:59:40|||||||||22
1627048790000|2021-07-23 13:59:50|1864|1863|1864|1863|1864|1863|1864|1863|178
1627048830000|2021-07-23 14:00:30|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|1864.5|1863.5|309
1627048860000|2021-07-23 14:01:00|1864|1863|1864|1863|1864|1863|1864|1863|52
1627048870000|2021-07-23 14:01:10|1863.5|1862.5|1863|1861|1863.5|1863|1863|1861|876
1627048900000|2021-07-23 14:01:40|1862.5||1862.5||1862.5||1862.5||0
1627048910000|2021-07-23 14:01:50||1861.5||1861.5||1861.5||1861.5|0
1627048920000|2021-07-23 14:02:00|1862|1861|1862|1861|1862|1861|1862|1861|193
1627048940000|2021-07-23 14:02:20|1861.5|1860.5|1862.5|1861|1862.5|1861.5|1861.5|1860.5|1208
1627048960000|2021-07-23 14:02:40|1863|1861.5|1862.5|1861|1863|1862|1862.5|1861|365
1627048970000|2021-07-23 14:02:50|||||||||165
1627048980000|2021-07-23 14:03:00|1863|1861.5|1863.5|1862.5|1863.5|1862.5|1863|1861.5|390
1627048990000|2021-07-23 14:03:10|1864|1863|1864.5|1863|1864.5|1863|1864|1863|355
1627049010000|2021-07-23 14:03:30||1863.5||1863.5||1863.5||1863.5|0
1627049020000|2021-07-23 14:03:40|1865|1864|1865|1864|1865.5|1864.5|1865|1864|408
1627049030000|2021-07-23 14:03:50|1865.5|1864.5|1865.5|1864.5|1866|1864.5|1865.5|1864.5|21
1627049040000|2021-07-23 14:04:00|1866|1865|1866|1864.5|1866|1865|1866|1864.5|9070
1627049050000|2021-07-23 14:04:10||1865||1864.5||1865||1864.5|262
1627049060000|2021-07-23 14:04:20|||||||||159
1627049090000|2021-07-23 14:04:50|1865.5|1864|1865|1864|1865.5|1864.5|1865|1863|389
1627049130000|2021-07-23 14:05:30|1864.5|1863.5|1865|1864|1865|1864|1864.5|1863.5|237
1627049140000|2021-07-23 14:05:40|1865.5|1864.5|1865|1864|1865.5|1864.5|1865|1864|168
1627049150000|2021-07-23 14:05:50|1864.5|1863.5|1864.5|1863|1864.5|1863.5|1864.5|1863|647
1627049180000|2021-07-23 14:06:20|1864|1862.5|1864|1863|1864|1863|1863.5|1862.5|464
1627049190000|2021-07-23 14:06:30|1864.5|1863.5|1865|1864|1865|1864.5|1864.5|1863|1795
1627049200000|2021-07-23 14:06:40|1866|1864.5|1866|1864.5|1866|1864.5|1866|1864.5|15
1627049210000|2021-07-23 14:06:50|1865.5||1865.5||1865.5||1865.5||0
1627049220000|2021-07-23 14:07:00|1865|1864|1864.5|1863.5|1865|1864|1864|1863|1565
1627049250000|2021-07-23 14:07:30|1864|1863|1864|1863|1864|1863|1864|1863|158
1627049300000|2021-07-23 14:08:20||1862.5||1862.5||1862.5||1862.5|268
1627049310000|2021-07-23 14:08:30||1863||1863||1863||1863|89
1627049320000|2021-07-23 14:08:40|1864.5|1863.5|1864|1862.5|1864.5|1863.5|1864|1862.5|1077
1627049350000|2021-07-23 14:09:10|||||||||372
1627049360000|2021-07-23 14:09:20|1863.5|1862|1862|1860.5|1864|1862.5|1862|1860.5|1686
1627049370000|2021-07-23 14:09:30|1861.5|1860|1861|1858.5|1861.5|1860|1861|1858.5|230
1627049410000|2021-07-23 14:10:10||1859||1858.5||1859||1858.5|0
1627049420000|2021-07-23 14:10:20|1860.5|1859|1861|1860|1861|1860|1860|1859|303
1627049430000|2021-07-23 14:10:30|1861.5|1860.5|1862.5|1861.5|1862.5|1861.5|1861.5|1860|1194
1627049440000|2021-07-23 14:10:40|1863|1862|1863.5|1862.5|1863.5|1862.5|1862.5|1862|501
1627049450000|2021-07-23 14:10:50|1864|1863|1864|1863|1864|1863|1864|1863|104
1627049460000|2021-07-23 14:11:00|||||||||18
1627049470000|2021-07-23 14:11:10|||||||||276
1627049510000|2021-07-23 14:11:50|1864.5|1863.5|1865|1863.5|1865|1863.5|1864|1863|411
1627049560000|2021-07-23 14:12:40|1864.5|1863|1863|1861.5|1864.5|1863|1863|1861|1170
1627049570000|2021-07-23 14:12:50||1861||1861.5||1861.5||1861|0
1627049600000|2021-07-23 14:13:20|1863.5|1862|1863.5|1862|1863.5|1862.5|1863|1861.5|399
1627049610000|2021-07-23 14:13:30|1864|1862.5|1865.5|1863.5|1865.5|1863.5|1864|1862.5|926
1627049620000|2021-07-23 14:13:40|1865||1865||1865||1865||0
1627049630000|2021-07-23 14:13:50|1865.5|1864|1866.5|1865|1866.5|1865.5|1865.5|1864|1318
1627049640000|2021-07-23 14:14:00|1867|1865.5|1868|1866.5|1868|1866.5|1867|1865.5|3913
1627049660000|2021-07-23 14:14:20|||||||||101
1627049670000|2021-07-23 14:14:30|1868.5|1867|1868|1866.5|1868.5|1867|1868|1866.5|984
1627049680000|2021-07-23 14:14:40|1868.5|1867|1867.5|1866.5|1868.5|1867.5|1867.5|1866.5|560
1627049690000|2021-07-23 14:14:50|1868||1868||1868.5||1867.5||94
1627049700000|2021-07-23 14:15:00||1867||1867||1867||1867|0
1627049730000|2021-07-23 14:15:30|||||||||206
1627049740000|2021-07-23 14:15:40|1868.5|1867.5|1869|1867.5|1869.5|1867.5|1868|1867|975
1627049750000|2021-07-23 14:15:50|1868.5||1868.5||1868.5||1868.5||1
1627049760000|2021-07-23 14:16:00|1868|1867|1868|1866.5|1868.5|1867|1868|1866.5|998
1627049810000|2021-07-23 14:16:50||1867||1867||1867||1866.5|303
1627049820000|2021-07-23 14:17:00|||||||||17870
1627049850000|2021-07-23 14:17:30|||||||||85
1627049880000|2021-07-23 14:18:00|1867.5|1866.5|1867.5|1866.5|1868|1867|1866|1864|2888
1627049900000|2021-07-23 14:18:20|1867|1867|1868|1867|1868|1867|1867|1866.5|478
1627049920000|2021-07-23 14:18:40|1868.5|1867.5|1869|1868|1869.5|1868|1868.5|1867.5|381
1627049940000|2021-07-23 14:19:00|||||||||134
1627049960000|2021-07-23 14:19:20|||||||||50
1627050000000|2021-07-23 14:20:00|||||||||94
1627050010000|2021-07-23 14:20:10|1868.5|1867.5|1868.5|1867|1868.5|1867.5|1868.5|1867|543
1627050030000|2021-07-23 14:20:30||1867.5||1867.5||1867.5||1867.5|50
1627050060000|2021-07-23 14:21:00|1869|1868|1869|1868|1869|1868|1868.5|1868|112
1627050070000|2021-07-23 14:21:10|1868.5|1867.5|1868.5|1867.5|1868.5|1867.5|1868|1867|791
1627050080000|2021-07-23 14:21:20|1868|1867|1868|1867|1868|1867|1868|1867|133
1627050090000|2021-07-23 14:21:30|1867.5||1867.5||1867.5||1867.5||48
1627050100000|2021-07-23 14:21:40|1867|1866.5|1867|1865.5|1867|1866.5|1867|1865.5|0
1627050110000|2021-07-23 14:21:50|||||||||68
1627050120000|2021-07-23 14:22:00|||||||||72
1627050140000|2021-07-23 14:22:20|1867.5|1866|1869|1867.5|1869|1867.5|1867.5|1866|1025
1627050160000|2021-07-23 14:22:40|||||||||24
1627050170000|2021-07-23 14:22:50||1868||1868||1868||1868|149
1627050180000|2021-07-23 14:23:00|1869.5|1868.5|1869.5|1868.5|1869.5|1868.5|1869|1868.5|285
1627050190000|2021-07-23 14:23:10|1869|1868|1869|1868|1869|1868|1869|1868|229
1627050220000|2021-07-23 14:23:40|||||||||200
1627050280000|2021-07-23 14:24:40|1868.5|1867.5|1868.5|1867.5|1868.5|1867.5|1868|1867.5|1177
1627050290000|2021-07-23 14:24:50|1868|1867|1868.5|1867.5|1868.5|1867.5|1868|1867|57
1627050300000|2021-07-23 14:25:00||1867||1867.5||1867.5||1867|100
1627050310000|2021-07-23 14:25:10|1869|1868|1869|1868|1869|1868.5|1869|1868|1134
1627050340000|2021-07-23 14:25:40|||||||||1
1627050360000|2021-07-23 14:26:00|1868.5|1867.5|1868.5|1867.5|1868.5|1867.5|1868.5|1867.5|123
1627050380000|2021-07-23 14:26:20|||||||||79
1627050390000|2021-07-23 14:26:30|||||||||74
1627050400000|2021-07-23 14:26:40|||||||||3
1627050410000|2021-07-23 14:26:50|||||||||83
1627050420000|2021-07-23 14:27:00|||||||||3
1627050430000|2021-07-23 14:27:10|1869|1868|1869|1868|1869|1868|1869|1868|185
1627050470000|2021-07-23 14:27:50|1868.5|1867.5|1868.5|1867.5|1869|1867.5|1867.5|1867|1205
1627050490000|2021-07-23 14:28:10||1868||1867.5||1868||1867.5|259
1627050510000|2021-07-23 14:28:30|1869|1868|1868|1867.5|1869|1868|1868|1867.5|612
1627050520000|2021-07-23 14:28:40|1867.5|1867|1867|1866|1867.5|1867|1867|1866|511
1627050530000|2021-07-23 14:28:50|1867.5|1866.5|1867|1866|1867.5|1866.5|1867|1866|422
1627050560000|2021-07-23 14:29:20|1866.5|1865.5|1866|1865|1866.5|1865.5|1866|1865|166
1627050570000|2021-07-23 14:29:30||1864.5||1864.5||1864.5||1864.5|0
1627050580000|2021-07-23 14:29:40|||||||||50
1627050610000|2021-07-23 14:30:10|||||||||10
1627050620000|2021-07-23 14:30:20|||||||||56
1627050650000|2021-07-23 14:30:50|1865.5||1865.5||1865.5||1865.5||0
1627050660000|2021-07-23 14:31:00|1866|1865|1869.5|1868.5|1869.5|1868.5|1866|1865|4251
1627050670000|2021-07-23 14:31:10|||||||||457
1627050690000|2021-07-23 14:31:30||1869||1868.5||1869||1868.5|0
1627050710000|2021-07-23 14:31:50|1870|1869|1871|1870.5|1871|1870.5|1869.5|1869|847
1627050730000|2021-07-23 14:32:10|1871.5||1871.5||1871.5||1871.5||160
1627050740000|2021-07-23 14:32:20||1871||1870.5||1871||1870.5|133
1627050770000|2021-07-23 14:32:50|1872|1871|1872.5|1871.5|1872.5|1872|1872|1871|845
1627050780000|2021-07-23 14:33:00|1872|1871|1870.5|1869.5|1872|1871|1870.5|1869.5|1325
1627050810000|2021-07-23 14:33:30|1870|1869|1870|1868.5|1870|1869|1870|1868|318
1627050830000|2021-07-23 14:33:50|1869.5||1869.5||1869.5||1869.5||11
1627050850000|2021-07-23 14:34:10|||||||||60
1627050860000|2021-07-23 14:34:20|1869|1868|1869|1867.5|1869|1868|1869|1867|274
1627050870000|2021-07-23 14:34:30|||||||||5
1627050890000|2021-07-23 14:34:50|||||||||68
1627050900000|2021-07-23 14:35:00|||||||||3
1627050910000|2021-07-23 14:35:10||1868||1868||1868||1868|0
1627050920000|2021-07-23 14:35:20|1868.5|1867.5|1868.5|1867.5|1869|1867.5|1868.5|1867.5|11
1627050930000|2021-07-23 14:35:30|1868|1867|1868|1866|1868|1867|1868|1866|609
1627050940000|2021-07-23 14:35:40|1867.5|1866.5|1867.5|1866|1867.5|1866.5|1867|1866|304
1627050950000|2021-07-23 14:35:50|1867|1865.5|1867|1866|1867|1866|1867|1865.5|1831
1627050960000|2021-07-23 14:36:00|1867.5|1866.5|1867.5|1866|1868|1867|1867.5|1866|1102
1627051000000|2021-07-23 14:36:40|1867|1866.5|1867.5|1866|1867.5|1866.5|1867|1866|98
1627051060000|2021-07-23 14:37:40|1867||1867||1867||1867||64
1627051100000|2021-07-23 14:38:20|1866.5||1867||1867||1866.5||31
1627051120000|2021-07-23 14:38:40|1866.5|1865.5|1866.5|1865.5|1866.5|1865.5|1866.5|1865.5|8
1627051130000|2021-07-23 14:38:50||1865||1865||1865||1865|243
1627051140000|2021-07-23 14:39:00|||||||||2
1627051150000|2021-07-23 14:39:10|||||||||140
1627051170000|2021-07-23 14:39:30|||||||||31
1627051180000|2021-07-23 14:39:40|||||||||40
1627051190000|2021-07-23 14:39:50|||||||||192
1627051200000|2021-07-23 14:40:00|1867|1865.5|1867.5|1866.5|1867.5|1867|1867|1865.5|1201
1627051230000|2021-07-23 14:40:30|1867|1865.5|1866|1865|1867|1866|1866|1864.5|600
1627051250000|2021-07-23 14:40:50||1864.5||1865.5||1865.5||1864.5|19
1627051260000|2021-07-23 14:41:00|1866.5||1866||1866.5||1866||94
1627051280000|2021-07-23 14:41:20|1865.5|1865|1866|1865.5|1866.5|1865.5|1865.5|1864.5|762
1627051310000|2021-07-23 14:41:50|1865.5|1864.5|1866.5|1865.5|1866.5|1865.5|1865.5|1864.5|1832
1627051320000|2021-07-23 14:42:00|1866|1865|1866|1864.5|1866|1865|1866|1864.5|151
1627051340000|2021-07-23 14:42:20|1865.5|1864|1864.5|1863|1865.5|1864|1864|1863|368
1627051350000|2021-07-23 14:42:30|1865|1863.5|1865|1863.5|1865.5|1864.5|1865|1863.5|348
1627051390000|2021-07-23 14:43:10|||||||||47
1627051400000|2021-07-23 14:43:20|||||||||300
1627051410000|2021-07-23 14:43:30|1864.5||1864.5||1865||1864.5||38
1627051430000|2021-07-23 14:43:50|1865|1864|1865|1863.5|1865|1864|1865|1863.5|70
1627051440000|2021-07-23 14:44:00||1864||1864||1864||1864|143
1627051450000|2021-07-23 14:44:10|||||||||41
1627051470000|2021-07-23 14:44:30|||||||||16
1627051490000|2021-07-23 14:44:50|1865.5|1864.5|1865|1864|1865.5|1864.5|1865|1864|578
1627051500000|2021-07-23 14:45:00||1864.5||1864.5||1864.5||1864.5|194
1627051520000|2021-07-23 14:45:20|1865.5||1865.5||1865.5||1865||158
1627051560000|2021-07-23 14:46:00|||||||||740
1627051570000|2021-07-23 14:46:10|1865|1864|1863.5|1862.5|1865|1864|1863.5|1862.5|1395
1627051590000|2021-07-23 14:46:30|1863||1863||1863||1863||0
1627051690000|2021-07-23 14:48:10|1862.5|1862|1862.5|1861.5|1863|1862|1862.5|1861.5|462
1627051730000|2021-07-23 14:48:50|1862|1861|1862|1861|1862|1861|1861.5|1860.5|320
1627051770000|2021-07-23 14:49:30|1862.5|1861.5|1861.5|1860.5|1862.5|1862|1861.5|1860.5|725
1627051780000|2021-07-23 14:49:40|1862|1861|1861.5|1861|1862|1861|1861.5|1861|16
1627051790000|2021-07-23 14:49:50||1860.5||1860.5||1860.5||1860|27
1627051800000|2021-07-23 14:50:00|||||||||197
1627051810000|2021-07-23 14:50:10|1861|1861|1861|1860|1861|1861|1861|1860|224
1627051820000|2021-07-23 14:50:20|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|1861.5|1860.5|197
1627051830000|2021-07-23 14:50:30|1862|1861|1862|1861|1862|1861.5|1862|1861|1406
1627051840000|2021-07-23 14:50:40||1861.5||1861.5||1861.5||1861.5|0
1627051850000|2021-07-23 14:50:50||1861||1861||1861||1861|221
1627051860000|2021-07-23 14:51:00|1861.5|1860.5|1861|1860|1861.5|1860.5|1861|1860|229
1627051910000|2021-07-23 14:51:50|1861.5|1860.5|1862|1861|1862|1861|1861.5|1860|959
1627051940000|2021-07-23 14:52:20|1862.5|1861.5|1862.5|1861.5|1863|1861.5|1862.5|1861|1334
1627051950000|2021-07-23 14:52:30|1862||1862||1862.5||1862||34
1627051960000|2021-07-23 14:52:40|1862.5||1862.5||1862.5||1862.5||116
1627051970000|2021-07-23 14:52:50|||||||||250
1627051980000|2021-07-23 14:53:00|1863|1862|1863.5|1862.5|1863.5|1862.5|1862.5|1862|695
1627052020000|2021-07-23 14:53:40|1863|1862|1863|1861.5|1863|1862|1863|1861.5|297
1627052030000|2021-07-23 14:53:50|1862.5||1862.5||1862.5||1862.5||0
1627052040000|2021-07-23 14:54:00|1862||1862||1862||1862||0
1627052070000|2021-07-23 14:54:30|1862.5|1862|1862.5|1862|1862.5|1862|1862.5|1862|539
1627052100000|2021-07-23 14:55:00|1863|1862.5|1864|1862.5|1864.5|1864|1863|1862.5|1485
1627052110000|2021-07-23 14:55:10|1864.5|1863|1865.5|1864|1865.5|1864|1864|1863|526
1627052120000|2021-07-23 14:55:20|1865||1865||1865||1865||0
1627052220000|2021-07-23 14:57:00|||||||||184
1627052230000|2021-07-23 14:57:10|1864.5|1863.5|1864|1862.5|1864.5|1863.5|1864|1862.5|1096
1627052250000|2021-07-23 14:57:30||1863||1863||1863||1863|0
1627052270000|2021-07-23 14:57:50|1863.5||1863.5||1863.5||1863.5||0
1627052280000|2021-07-23 14:58:00|1864||1864||1864||1864||150
1627052310000|2021-07-23 14:58:30|1864.5|1863.5|1864.5|1864|1864.5|1864|1864|1863.5|478
1627052330000|2021-07-23 14:58:50|1865|1864.5|1865|1864.5|1865|1864.5|1864.5|1864.5|366
1627052350000|2021-07-23 14:59:10|||||||||208
1627052360000|2021-07-23 14:59:20|1865.5|1865|1865|1864.5|1865.5|1865|1865|1864.5|818
1627052380000|2021-07-23 14:59:40|1865.5|1865|1865.5|1865|1865.5|1865|1865.5|1865|461
1627052400000|2021-07-23 15:00:00|1865|1864.5|1865|1864.5|1865|1864.5|1865|1864.5|729
1627052430000|2021-07-23 15:00:30|||||||||324
1627052440000|2021-07-23 15:00:40|1864.5|1864|1864.5|1864|1864.5|1864|1864.5|1864|81
1627052450000|2021-07-23 15:00:50|1864|1863.5|1864|1863.5|1864|1863.5|1864|1863|1179
1627052460000|2021-07-23 15:01:00|||||||||27
1627052490000|2021-07-23 15:01:30|||||||||135
1627052500000|2021-07-23 15:01:40|1863.5|1863|1863.5|1862.5|1863.5|1863|1863.5|1862.5|192
1627052530000|2021-07-23 15:02:10|1864|1863|1865|1864|1865|1864|1864|1862.5|1812
1627052540000|2021-07-23 15:02:20|1865.5|1864.5|1866|1865|1866|1865|1865|1864.5|487
1627052550000|2021-07-23 15:02:30|||||||||3
1627052580000|2021-07-23 15:03:00|1866.5|1865.5|1866.5|1865.5|1866.5|1865.5|1866.5|1865.5|190
1627052590000|2021-07-23 15:03:10|1867|1866|1867.5|1866.5|1868.5|1866.5|1866.5|1865.5|303
1627052600000|2021-07-23 15:03:20|||||||||53
1627052630000|2021-07-23 15:03:50|||||||||264
1627052640000|2021-07-23 15:04:00|||||||||35
1627052680000|2021-07-23 15:04:40|||||||||3
1627052700000|2021-07-23 15:05:00|||||||||389
1627052730000|2021-07-23 15:05:30|1868|1867|1867.5|1867|1868|1867|1867.5|1866.5|367
1627052740000|2021-07-23 15:05:40|||||||||518
1627052750000|2021-07-23 15:05:50|1868|1867.5|1869|1868|1869|1868|1868|1867.5|1025
1627052760000|2021-07-23 15:06:00|1868.5|1868.5|1869|1868|1869|1868.5|1868.5|1868|381
1627052770000|2021-07-23 15:06:10|1868.5||1868.5||1868.5||1868.5||0
1627052780000|2021-07-23 15:06:20||1867.5||1868||1868||1867.5|1172
1627052790000|2021-07-23 15:06:30||1867.5||1867.5||1867.5||1867.5|151
1627052820000|2021-07-23 15:07:00|1869|1868|1870.5|1869.5|1871.5|1869.5|1869|1868|1385
1627052830000|2021-07-23 15:07:10|1871|1870|1871.5|1869.5|1871.5|1870|1871|1869.5|198
1627052840000|2021-07-23 15:07:20|1871|1870.5|1871.5|1870.5|1871.5|1870.5|1871|1870.5|68
1627052850000|2021-07-23 15:07:30|1871|1871|1871.5|1871|1871.5|1871|1871|1870.5|312
1627052860000|2021-07-23 15:07:40|||||||||1105
1627052870000|2021-07-23 15:07:50|||||||||48
1627052880000|2021-07-23 15:08:00||1870.5||1870.5||1871||1870.5|512
1627052950000|2021-07-23 15:09:10|||||||||550
1627053000000|2021-07-23 15:10:00|1872|1871|1872|1871|1872|1871|1871.5|1870.5|707
1627053010000|2021-07-23 15:10:10|1872.5|1871.5|1872.5|1872|1872.5|1872|1872.5|1871.5|94
1627053020000|2021-07-23 15:10:20|1873|1872.5|1873.5|1872.5|1873.5|1873|1873|1872.5|642
1627053050000|2021-07-23 15:10:50|||||||||304
1627053060000|2021-07-23 15:11:00||1872||1872||1872||1872|6
1627053080000|2021-07-23 15:11:20|1873||1873||1873||1873||91
1627053100000|2021-07-23 15:11:40|1872.5|1871.5|1872|1871|1873|1871.5|1871.5|1870.5|1291
1627053120000|2021-07-23 15:12:00|1872.5|1871.5|1873|1872|1873|1872|1872|1871|1081
1627053160000|2021-07-23 15:12:40|1872.5|1871.5|1872.5|1872|1872.5|1872|1872.5|1871.5|22
1627053170000|2021-07-23 15:12:50|1872|1871.5|1872|1871.5|1872|1871.5|1872|1871.5|1080
1627053200000|2021-07-23 15:13:20||1870.5||1870.5||1870.5||1870.5|470
1627053210000|2021-07-23 15:13:30||1871||1871||1871||1870.5|0
1627053240000|2021-07-23 15:14:00|1871.5|1871.5|1873.5|1872.5|1873.5|1872.5|1871.5|1871|1531
1627053250000|2021-07-23 15:14:10|1874|1873|1874|1873|1874|1873|1874|1873|236
1627053280000|2021-07-23 15:14:40|1873.5|1873.5|1874.5|1874|1874.5|1874|1873.5|1873|442
1627053290000|2021-07-23 15:14:50||1873.5||1873.5||1873.5||1873.5|356
1627053300000|2021-07-23 15:15:00|1874||1874.5||1874.5||1874||77
1627053320000|2021-07-23 15:15:20|1875|1874|1875|1874|1875|1874.5|1874.5|1874|909
1627053330000|2021-07-23 15:15:30|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|1875.5|1874|569
1627053340000|2021-07-23 15:15:40|1875|1874|1875|1874|1875|1874|1875|1874|810
1627053400000|2021-07-23 15:16:40|||||||||105
1627053410000|2021-07-23 15:16:50|1874.5|1873.5|1874.5|1874|1875|1874|1874.5|1873.5|757
1627053420000|2021-07-23 15:17:00||1873.5||1873.5||1874||1873.5|549
1627053430000|2021-07-23 15:17:10|1875|1874|1875.5|1874.5|1875.5|1875|1875|1874|12116
1627053440000|2021-07-23 15:17:20|1875||1875.5||1875.5||1875||372
1627053460000|2021-07-23 15:17:40|1876|1875|1876|1875.5|1876|1875.5|1875.5|1874.5|1194
1627053480000|2021-07-23 15:18:00|1876.5||1876||1876.5||1876||2063
1627053490000|2021-07-23 15:18:10|1876.5|1875|1877|1876|1877|1876|1876.5|1875|1865
1627053500000|2021-07-23 15:18:20||1876.5||1876||1876.5||1876|350
1627053510000|2021-07-23 15:18:30|1877.5|1876.5|1877.5|1877|1877.5|1877|1877.5|1876.5|865
1627053520000|2021-07-23 15:18:40|1878||1878||1878||1878||424
1627053530000|2021-07-23 15:18:50|1878.5|1877.5|1878.5|1877.5|1879|1878|1878.5|1877|1707
1627053540000|2021-07-23 15:19:00|||||||||1156
1627053550000|2021-07-23 15:19:10|1878|1877|1878|1877|1878.5|1877|1878|1877|2753
1627053560000|2021-07-23 15:19:20|1878.5|1877.5|1878.5|1877.5|1878.5|1878|1878|1877.5|1318
1627053570000|2021-07-23 15:19:30|1879|1878|1878.5|1878|1879|1878|1878.5|1877.5|1733
1627053580000|2021-07-23 15:19:40|1879|1878.5|1879|1878|1879.5|1878.5|1879|1878|952
1627053600000|2021-07-23 15:20:00|1878.5|1877.5|1877.5|1876|1878.5|1877.5|1877.5|1876|1614
1627053610000|2021-07-23 15:20:10|1878|1876.5|1877.5|1876.5|1878|1877.5|1877.5|1876.5|1261
1627053620000|2021-07-23 15:20:20|1878|1877.5|1878.5|1877.5|1878.5|1878|1878|1877|884
1627053630000|2021-07-23 15:20:30|1879||1879||1879||1879||494
1627053640000|2021-07-23 15:20:40|1878.5||1878.5||1878.5||1878.5||0
1627053660000|2021-07-23 15:21:00|1878|1877|1878|1877|1878.5|1877|1878|1877|382
1627053670000|2021-07-23 15:21:10|1877.5|1876.5|1877|1876|1877.5|1876.5|1877|1876|606
1627053690000|2021-07-23 15:21:30|1877.5|1876.5|1877.5|1876.5|1877.5|1876.5|1877|1876.5|274
1627053710000|2021-07-23 15:21:50|||||||||87
1627053720000|2021-07-23 15:22:00|1877|1876|1876.5|1875.5|1877.5|1876|1876.5|1875.5|939
1627053750000|2021-07-23 15:22:30|1876|1875|1876|1875|1876|1875|1876|1874.5|560
1627053760000|2021-07-23 15:22:40|1876.5|1875.5|1876.5|1876|1876.5|1876|1876|1875.5|126
1627053770000|2021-07-23 15:22:50|1876|1875.5|1876|1875.5|1876|1875.5|1876|1875.5|7
1627053790000|2021-07-23 15:23:10||1875||1875||1875||1875|213
1627053800000|2021-07-23 15:23:20|1875.5|1874.5|1875.5|1874|1875.5|1874.5|1875|1874|409
1627053810000|2021-07-23 15:23:30||1874.5||1874.5||1874.5||1874.5|733
1627053820000|2021-07-23 15:23:40|||||||||149
1627053830000|2021-07-23 15:23:50|1875|1874|1875.5|1874.5|1875.5|1874.5|1875|1874|415
1627053840000|2021-07-23 15:24:00|1875||1875.5||1875.5||1875||100
1627053870000|2021-07-23 15:24:30|||||||||80
1627053880000|2021-07-23 15:24:40|||||||||103
1627053890000|2021-07-23 15:24:50|||||||||233
1627053900000|2021-07-23 15:25:00|1875|1874|1875|1874|1875.5|1874.5|1875|1874|365
1627053910000|2021-07-23 15:25:10|1874.5|1873.5|1874|1873.5|1874.5|1873.5|1874|1873|775
1627053920000|2021-07-23 15:25:20||1873||1873||1873||1873|137
1627053930000|2021-07-23 15:25:30||1873.5||1873.5||1873.5||1873.5|0
1627053940000|2021-07-23 15:25:40|1874.5|1873|1874.5|1873.5|1874.5|1873.5|1874|1873|858
1627053970000|2021-07-23 15:26:10|1875|1874|1875|1874|1875|1874.5|1875|1873.5|781
1627054010000|2021-07-23 15:26:50||1874.5||1874.5||1874.5||1874.5|202
1627054020000|2021-07-23 15:27:00|||||||||3786
1627054030000|2021-07-23 15:27:10|||||||||4465
1627054040000|2021-07-23 15:27:20|||||||||3016
1627054050000|2021-07-23 15:27:30|1875.5||1875.5||1875.5||1875.5||2811
1627054060000|2021-07-23 15:27:40|||||||||1190
1627054070000|2021-07-23 15:27:50|||||||||1113
1627054080000|2021-07-23 15:28:00|||||||||2515
1627054090000|2021-07-23 15:28:10|1875|1875|1875.5|1875|1875.5|1875|1875|1875|1423
1627054110000|2021-07-23 15:28:30|1876||1876||1876.5||1876||789
1627054120000|2021-07-23 15:28:40||1875.5||1875.5||1875.5||1875.5|0
1627054130000|2021-07-23 15:28:50|1875.5|1875|1875|1874.5|1875.5|1875|1875|1874.5|498
1627054140000|2021-07-23 15:29:00|1874.5|1874|1874.5|1873.5|1874.5|1874|1874.5|1873.5|302
1627054150000|2021-07-23 15:29:10|1875|1874|1874.5|1873.5|1875|1874|1874.5|1873.5|384
1627054160000|2021-07-23 15:29:20|1875|1874|1875|1874|1875.5|1874.5|1875|1874|398
1627054170000|2021-07-23 15:29:30|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|1875.5|1874.5|27
1627054180000|2021-07-23 15:29:40|1876.5|1874|1876.5|1875|1876.5|1875|1876.5|1874|643
1627054190000|2021-07-23 15:29:50|1876|1875.5|1879|1877|1879|1877|1876|1875|1023
